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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 86.60 | 86.53 | ↓$0.07 (-0.08%) | 85.58 | 87.33 | 529.28K |
2024-03-13 | 86.12 | 86.63 | ↑$0.51 (0.59%) | 85.67 | 87.23 | 405.72K |
2024-03-12 | 85.57 | 86.37 | ↑$0.80 (0.93%) | 84.62 | 86.67 | 302.64K |
2024-03-11 | 86.00 | 85.38 | ↓$0.62 (-0.72%) | 84.00 | 86.09 | 485.90K |
2024-03-08 | 87.71 | 86.85 | ↓$0.86 (-0.98%) | 86.20 | 88.54 | 380.01K |
2024-03-07 | 85.66 | 86.74 | ↑$1.08 (1.26%) | 85.65 | 86.91 | 714.84K |
2024-03-06 | 85.90 | 84.90 | ↓$1.00 (-1.16%) | 84.81 | 86.63 | 432.62K |
2024-03-05 | 85.53 | 85.19 | ↓$0.34 (-0.40%) | 84.56 | 86.81 | 692.43K |
2024-03-04 | 86.06 | 86.06 | ↑$0.00 (0.00%) | 85.34 | 86.70 | 541.59K |
2024-03-01 | 85.86 | 85.89 | ↑$0.03 (0.03%) | 85.07 | 86.45 | 490.49K |
2024-02-29 | 86.35 | 85.89 | ↓$0.46 (-0.53%) | 82.92 | 86.58 | 1.49M |
2024-02-28 | 86.24 | 84.25 | ↓$1.99 (-2.31%) | 83.10 | 88.53 | 1.87M |
2024-02-27 | 89.35 | 89.49 | ↑$0.14 (0.16%) | 88.80 | 90.62 | 1.07M |
2024-02-26 | 88.16 | 88.39 | ↑$0.23 (0.26%) | 87.64 | 88.73 | 651.40K |
2024-02-23 | 85.89 | 87.96 | ↑$2.07 (2.41%) | 85.69 | 88.16 | 557.50K |
2024-02-22 | 86.01 | 85.89 | ↓$0.12 (-0.14%) | 85.77 | 86.82 | 557.34K |
2024-02-21 | 84.80 | 85.27 | ↑$0.47 (0.55%) | 83.84 | 85.33 | 541.07K |
2024-02-20 | 84.56 | 84.58 | ↑$0.02 (0.02%) | 84.13 | 85.63 | 645.11K |
2024-02-16 | 87.27 | 85.08 | ↓$2.19 (-2.51%) | 84.90 | 87.53 | 612.97K |
2024-02-15 | 87.86 | 87.59 | ↓$0.27 (-0.31%) | 86.55 | 87.91 | 416.80K |
2024-02-14 | 86.44 | 87.05 | ↑$0.61 (0.71%) | 85.30 | 87.12 | 566.55K |
Create an account or log in to view more rows.
$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
$BECN just fucking go already jeesh