Beacon Roofing Supply Inc (BECN) Historical Stock Data
99.00 ↑1.44 (1.48%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BECN is up 0.40% a day on average. There have been 16 days where Beacon Roofing Supply Inc closed green and 14 days where BECN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 98.25 | 99.00 | ↑$0.75 (0.76%) | 98.25 | 99.39 | 617.32K |
| 2024-04-25 | 96.77 | 97.56 | ↑$0.79 (0.82%) | 95.37 | 97.92 | 500.12K |
| 2024-04-24 | 97.43 | 97.21 | ↓$0.22 (-0.23%) | 96.46 | 98.55 | 508.08K |
| 2024-04-23 | 96.00 | 97.55 | ↑$1.55 (1.61%) | 96.00 | 97.93 | 303.45K |
| 2024-04-22 | 94.64 | 96.06 | ↑$1.42 (1.50%) | 94.38 | 96.64 | 624.99K |
| 2024-04-19 | 93.36 | 94.56 | ↑$1.20 (1.29%) | 93.36 | 94.82 | 662.84K |
| 2024-04-18 | 94.47 | 93.42 | ↓$1.05 (-1.11%) | 92.00 | 94.53 | 896.06K |
| 2024-04-17 | 95.25 | 93.18 | ↓$2.07 (-2.17%) | 92.43 | 95.36 | 527.30K |
| 2024-04-16 | 95.48 | 94.63 | ↓$0.85 (-0.89%) | 94.21 | 95.62 | 405.59K |
| 2024-04-15 | 98.98 | 96.26 | ↓$2.72 (-2.75%) | 95.72 | 98.98 | 612.80K |
| 2024-04-12 | 96.52 | 97.14 | ↑$0.62 (0.64%) | 96.18 | 98.46 | 463.17K |
| 2024-04-11 | 99.74 | 97.86 | ↓$1.88 (-1.88%) | 97.36 | 99.74 | 495.48K |
| 2024-04-10 | 97.87 | 99.06 | ↑$1.19 (1.22%) | 96.84 | 100.18 | 742.35K |
| 2024-04-09 | 101.19 | 99.72 | ↓$1.47 (-1.45%) | 99.45 | 101.87 | 564.62K |
| 2024-04-08 | 102.05 | 101.26 | ↓$0.79 (-0.77%) | 101.24 | 102.67 | 317.80K |
| 2024-04-05 | 100.52 | 102.05 | ↑$1.53 (1.52%) | 100.52 | 102.83 | 436.68K |
| 2024-04-04 | 101.55 | 100.68 | ↓$0.87 (-0.86%) | 100.10 | 102.30 | 756.95K |
| 2024-04-03 | 99.49 | 100.27 | ↑$0.78 (0.78%) | 99.46 | 101.28 | 558.71K |
| 2024-04-02 | 99.65 | 100.03 | ↑$0.38 (0.38%) | 97.98 | 100.28 | 722.46K |
| 2024-04-01 | 98.47 | 100.23 | ↑$1.76 (1.79%) | 97.70 | 100.53 | 855.97K |
| 2024-03-28 | 93.87 | 98.02 | ↑$4.15 (4.42%) | 93.55 | 99.11 | 1.61M |
| 2024-03-27 | 95.94 | 95.05 | ↓$0.89 (-0.93%) | 94.82 | 96.08 | 403.86K |
| 2024-03-26 | 94.93 | 94.85 | ↓$0.08 (-0.08%) | 94.31 | 95.28 | 336.62K |
| 2024-03-25 | 95.57 | 95.05 | ↓$0.52 (-0.54%) | 94.85 | 96.41 | 369.88K |
| 2024-03-22 | 95.30 | 95.18 | ↓$0.12 (-0.13%) | 94.26 | 95.63 | 562.63K |
| 2024-03-21 | 94.83 | 94.81 | ↓$0.02 (-0.02%) | 94.52 | 96.86 | 794.27K |
| 2024-03-20 | 92.60 | 94.05 | ↑$1.45 (1.57%) | 92.60 | 94.61 | 658.39K |
| 2024-03-19 | 88.39 | 92.70 | ↑$4.31 (4.88%) | 88.39 | 92.81 | 694.29K |
| 2024-03-18 | 88.27 | 88.33 | ↑$0.06 (0.07%) | 88.17 | 89.86 | 458.52K |
| 2024-03-15 | 86.24 | 88.42 | ↑$2.18 (2.53%) | 85.86 | 88.62 | 870.80K |
Create an account or log in to view more rows.
$BECN come on bulls we can do it
don’t let bears win
$BECN come to papa
$BECN Don't like that...
$BECN Bearish..
$BECN the market is selling off
$BECN Be patient !!
$BECN the redness has arrived
$BECN hold and buy… go green go!!!
$BECN let’s go down baby 😉
$BECN starting to gap up a little