Beacon Roofing Supply Inc (BECN) Historical Stock Data

97.70 ↓1.14 (-1.15%)
As of July 18, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, BECN is down -0.03% a day on average. There have been 15 days where Beacon Roofing Supply Inc closed green and 15 days where BECN closed red.

DateOpenCloseChangeLowHighVolume
2024-07-1898.4297.70↓$0.72 (-0.73%)97.24102.53626.80K
2024-07-17102.1798.84↓$3.33 (-3.26%)98.72103.47709.66K
2024-07-1698.48102.47↑$3.99 (4.05%)97.79102.540.99M
2024-07-1596.3096.97↑$0.67 (0.70%)96.3099.17846K
2024-07-1295.9697.09↑$1.13 (1.18%)95.6398.77828.25K
2024-07-1192.8994.71↑$1.82 (1.96%)92.8996.10847.82K
2024-07-1089.3491.06↑$1.72 (1.93%)89.0891.17469.29K
2024-07-0989.4288.90↓$0.52 (-0.58%)88.8690.53486.16K
2024-07-0889.0989.75↑$0.66 (0.74%)88.8990.24557.09K
2024-07-0588.0588.42↑$0.37 (0.42%)87.1288.65418.84K
2024-07-0388.2388.17↓$0.06 (-0.07%)87.3788.99322.01K
2024-07-0287.4987.83↑$0.34 (0.39%)86.9588.67520.13K
2024-07-0191.3786.84↓$4.53 (-4.96%)86.5791.83686.85K
2024-06-2891.1190.50↓$0.61 (-0.67%)89.7492.562.63M
2024-06-2789.5690.99↑$1.43 (1.60%)89.1890.99564.12K
2024-06-2689.8889.18↓$0.70 (-0.78%)88.5590.18650.59K
2024-06-2592.8890.46↓$2.42 (-2.61%)90.2792.90535.40K
2024-06-2494.0792.88↓$1.19 (-1.27%)92.6494.79685.56K
2024-06-2194.6793.97↓$0.70 (-0.74%)93.1895.380.95M
2024-06-2095.9394.98↓$0.95 (-0.99%)93.6696.00687.69K
2024-06-1897.7296.80↓$0.92 (-0.94%)96.7398.18466.65K
2024-06-1796.7597.72↑$0.97 (1.00%)95.6498.20646.72K
2024-06-1498.7196.41↓$2.30 (-2.33%)95.4898.77672.14K
2024-06-13101.6199.95↓$1.66 (-1.63%)97.85101.80836.04K
2024-06-1299.02102.24↑$3.22 (3.25%)99.02103.541.22M
2024-06-1196.1797.03↑$0.86 (0.89%)95.2597.18628.31K
2024-06-1095.7896.70↑$0.92 (0.96%)95.7897.21430.09K
2024-06-0795.8896.41↑$0.53 (0.55%)95.0397.25505.32K
2024-06-0697.0996.38↓$0.71 (-0.73%)96.0797.92445.44K
2024-06-0595.9397.63↑$1.70 (1.77%)95.3497.68621.13K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BritneyHuphrey

$BECN come on bulls we can do it
don’t let bears win

0 Like Report