Beacon Roofing Supply Inc (BECN) Historical Stock Data

95.05 ↑0.20 (0.21%)
As of March 27, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BECN is up 0.17% a day on average. There have been 15 days where Beacon Roofing Supply Inc closed green and 15 days where BECN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2795.9495.05↓$0.89 (-0.93%)94.8296.08403.86K
2024-03-2694.9394.85↓$0.08 (-0.08%)94.3195.28336.62K
2024-03-2595.5795.05↓$0.52 (-0.54%)94.8596.41369.88K
2024-03-2295.3095.18↓$0.12 (-0.13%)94.2695.63562.63K
2024-03-2194.8394.81↓$0.02 (-0.02%)94.5296.86794.27K
2024-03-2092.6094.05↑$1.45 (1.57%)92.6094.61658.39K
2024-03-1988.3992.70↑$4.31 (4.88%)88.3992.81694.29K
2024-03-1888.2788.33↑$0.06 (0.07%)88.1789.86458.52K
2024-03-1586.2488.42↑$2.18 (2.53%)85.8688.62870.80K
2024-03-1486.6086.53↓$0.07 (-0.08%)85.5887.33529.28K
2024-03-1386.1286.63↑$0.51 (0.59%)85.6787.23405.72K
2024-03-1285.5786.37↑$0.80 (0.93%)84.6286.67302.64K
2024-03-1186.0085.38↓$0.62 (-0.72%)84.0086.09485.90K
2024-03-0887.7186.85↓$0.86 (-0.98%)86.2088.54380.01K
2024-03-0785.6686.74↑$1.08 (1.26%)85.6586.91714.84K
2024-03-0685.9084.90↓$1.00 (-1.16%)84.8186.63432.62K
2024-03-0585.5385.19↓$0.34 (-0.40%)84.5686.81692.43K
2024-03-0486.0686.06↑$0.00 (0.00%)85.3486.70541.59K
2024-03-0185.8685.89↑$0.03 (0.03%)85.0786.45490.49K
2024-02-2986.3585.89↓$0.46 (-0.53%)82.9286.581.49M
2024-02-2886.2484.25↓$1.99 (-2.31%)83.1088.531.87M
2024-02-2789.3589.49↑$0.14 (0.16%)88.8090.621.07M
2024-02-2688.1688.39↑$0.23 (0.26%)87.6488.73651.40K
2024-02-2385.8987.96↑$2.07 (2.41%)85.6988.16557.50K
2024-02-2286.0185.89↓$0.12 (-0.14%)85.7786.82557.34K
2024-02-2184.8085.27↑$0.47 (0.55%)83.8485.33541.07K
2024-02-2084.5684.58↑$0.02 (0.02%)84.1385.63645.11K
2024-02-1687.2785.08↓$2.19 (-2.51%)84.9087.53612.97K
2024-02-1587.8687.59↓$0.27 (-0.31%)86.5587.91416.80K
2024-02-1486.4487.05↑$0.61 (0.71%)85.3087.12566.55K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$BECN let’s go down baby 😉

0 Like Report