Beacon Roofing Supply, Inc. (BECN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 98.25 | 99.39 | 98.25 | 99.00 | 99.00 | 617,300 |
| 25 Apr 2024 | 96.77 | 97.92 | 95.37 | 97.56 | 97.56 | 500,100 |
| 24 Apr 2024 | 97.43 | 98.55 | 96.46 | 97.21 | 97.21 | 508,100 |
| 23 Apr 2024 | 96.00 | 97.93 | 96.00 | 97.55 | 97.55 | 303,500 |
| 22 Apr 2024 | 94.64 | 96.64 | 94.38 | 96.06 | 96.06 | 625,000 |
| 19 Apr 2024 | 93.36 | 94.82 | 93.36 | 94.56 | 94.56 | 656,600 |
| 18 Apr 2024 | 94.47 | 94.53 | 92.00 | 93.42 | 93.42 | 896,100 |
| 17 Apr 2024 | 95.25 | 95.36 | 92.43 | 93.18 | 93.18 | 527,300 |
| 16 Apr 2024 | 95.48 | 95.62 | 94.21 | 94.63 | 94.63 | 405,600 |
| 15 Apr 2024 | 98.98 | 98.98 | 95.72 | 96.26 | 96.26 | 612,800 |
| 12 Apr 2024 | 96.52 | 98.46 | 96.18 | 97.14 | 97.14 | 463,100 |
| 11 Apr 2024 | 99.74 | 99.74 | 97.36 | 97.86 | 97.86 | 495,500 |
| 10 Apr 2024 | 97.87 | 100.18 | 96.84 | 99.06 | 99.06 | 742,400 |
| 09 Apr 2024 | 101.19 | 101.87 | 99.45 | 99.72 | 99.72 | 564,600 |
| 08 Apr 2024 | 102.05 | 102.67 | 101.24 | 101.26 | 101.26 | 317,800 |
| 05 Apr 2024 | 100.52 | 102.83 | 100.52 | 102.05 | 102.05 | 436,700 |
| 04 Apr 2024 | 101.55 | 102.30 | 100.10 | 100.68 | 100.68 | 756,900 |
| 03 Apr 2024 | 99.49 | 101.28 | 99.46 | 100.27 | 100.27 | 558,700 |
| 02 Apr 2024 | 99.65 | 100.28 | 97.98 | 100.03 | 100.03 | 722,500 |
| 01 Apr 2024 | 98.47 | 100.53 | 97.70 | 100.23 | 100.23 | 856,000 |
| 28 Mar 2024 | 93.87 | 99.11 | 93.55 | 98.02 | 98.02 | 1,607,000 |
| 27 Mar 2024 | 95.94 | 96.08 | 94.82 | 95.05 | 95.05 | 403,800 |
| 26 Mar 2024 | 94.93 | 95.28 | 94.31 | 94.85 | 94.85 | 336,600 |
| 25 Mar 2024 | 95.57 | 96.41 | 94.85 | 95.05 | 95.05 | 369,900 |
| 22 Mar 2024 | 95.30 | 95.63 | 94.26 | 95.18 | 95.18 | 562,600 |
| 21 Mar 2024 | 94.83 | 96.86 | 94.52 | 94.81 | 94.81 | 794,300 |
| 20 Mar 2024 | 92.60 | 94.61 | 92.60 | 94.05 | 94.05 | 658,400 |
| 19 Mar 2024 | 88.39 | 92.81 | 88.39 | 92.70 | 92.70 | 694,300 |
| 18 Mar 2024 | 88.27 | 89.86 | 88.17 | 88.33 | 88.33 | 458,500 |
| 15 Mar 2024 | 86.24 | 88.62 | 85.86 | 88.42 | 88.42 | 870,800 |
| 14 Mar 2024 | 86.60 | 87.33 | 85.58 | 86.53 | 86.53 | 529,300 |
| 13 Mar 2024 | 86.12 | 87.23 | 85.67 | 86.63 | 86.63 | 405,700 |
| 12 Mar 2024 | 85.57 | 86.67 | 84.62 | 86.37 | 86.37 | 302,600 |
| 11 Mar 2024 | 86.00 | 86.09 | 84.00 | 85.38 | 85.38 | 485,900 |
| 08 Mar 2024 | 87.71 | 88.54 | 86.20 | 86.85 | 86.85 | 380,000 |
| 07 Mar 2024 | 85.66 | 86.91 | 85.65 | 86.74 | 86.74 | 714,800 |
| 06 Mar 2024 | 85.90 | 86.63 | 84.81 | 84.90 | 84.90 | 510,700 |
| 05 Mar 2024 | 85.53 | 86.81 | 84.56 | 85.19 | 85.19 | 692,400 |
| 04 Mar 2024 | 86.06 | 86.70 | 85.34 | 86.06 | 86.06 | 541,600 |
| 01 Mar 2024 | 85.86 | 86.45 | 85.07 | 85.89 | 85.89 | 490,500 |
| 29 Feb 2024 | 86.35 | 86.58 | 82.92 | 85.89 | 85.89 | 1,489,600 |
| 28 Feb 2024 | 86.24 | 88.53 | 83.10 | 84.25 | 84.25 | 1,873,200 |
| 27 Feb 2024 | 89.35 | 90.62 | 88.80 | 89.49 | 89.49 | 1,069,100 |
| 26 Feb 2024 | 88.16 | 88.73 | 87.64 | 88.39 | 88.39 | 651,400 |
| 23 Feb 2024 | 85.89 | 88.16 | 85.69 | 87.96 | 87.96 | 557,500 |
| 22 Feb 2024 | 86.01 | 86.82 | 85.77 | 85.89 | 85.89 | 557,300 |
| 21 Feb 2024 | 84.80 | 85.33 | 83.84 | 85.27 | 85.27 | 541,100 |
| 20 Feb 2024 | 84.56 | 85.63 | 84.13 | 84.58 | 84.58 | 645,100 |
| 16 Feb 2024 | 87.27 | 87.53 | 84.90 | 85.08 | 85.08 | 613,000 |
| 15 Feb 2024 | 87.86 | 87.91 | 86.55 | 87.59 | 87.59 | 416,800 |
| 14 Feb 2024 | 86.44 | 87.12 | 85.30 | 87.05 | 87.05 | 566,600 |
| 13 Feb 2024 | 84.26 | 86.93 | 83.00 | 84.71 | 84.71 | 695,700 |
| 12 Feb 2024 | 87.45 | 88.67 | 86.69 | 87.02 | 87.02 | 729,000 |
| 09 Feb 2024 | 86.00 | 87.31 | 85.46 | 87.28 | 87.28 | 654,600 |
| 08 Feb 2024 | 87.75 | 87.75 | 84.86 | 86.33 | 86.33 | 544,300 |
| 07 Feb 2024 | 83.81 | 85.57 | 83.63 | 84.86 | 84.86 | 443,600 |
| 06 Feb 2024 | 82.40 | 83.68 | 82.08 | 83.45 | 83.45 | 621,700 |
| 05 Feb 2024 | 83.72 | 83.72 | 82.16 | 82.38 | 82.38 | 526,700 |
| 02 Feb 2024 | 82.79 | 84.93 | 81.81 | 84.38 | 84.38 | 743,500 |
| 01 Feb 2024 | 83.35 | 84.20 | 82.66 | 83.73 | 83.73 | 900,600 |
| 31 Jan 2024 | 85.70 | 85.70 | 82.62 | 82.89 | 82.89 | 710,500 |
| 30 Jan 2024 | 85.58 | 85.87 | 85.14 | 85.43 | 85.43 | 414,400 |
| 29 Jan 2024 | 84.00 | 85.51 | 83.64 | 85.51 | 85.51 | 516,700 |
| 26 Jan 2024 | 83.07 | 83.97 | 82.48 | 83.71 | 83.71 | 661,000 |
| 25 Jan 2024 | 83.13 | 83.80 | 82.26 | 82.76 | 82.76 | 597,400 |
| 24 Jan 2024 | 85.85 | 86.10 | 81.61 | 82.16 | 82.16 | 770,600 |
| 23 Jan 2024 | 87.08 | 87.38 | 83.53 | 84.51 | 84.51 | 1,658,700 |
| 22 Jan 2024 | 85.73 | 87.30 | 85.62 | 87.07 | 87.07 | 1,319,500 |
| 19 Jan 2024 | 84.50 | 85.59 | 84.11 | 85.11 | 85.11 | 4,058,700 |
| 18 Jan 2024 | 84.27 | 85.61 | 83.44 | 84.21 | 84.21 | 542,400 |
| 17 Jan 2024 | 82.91 | 84.19 | 82.62 | 84.12 | 84.12 | 577,100 |
| 16 Jan 2024 | 83.27 | 84.73 | 82.48 | 83.89 | 83.89 | 479,700 |
| 12 Jan 2024 | 85.42 | 85.42 | 82.75 | 83.89 | 83.89 | 454,500 |
| 11 Jan 2024 | 84.27 | 84.57 | 82.65 | 84.19 | 84.19 | 1,095,400 |
| 10 Jan 2024 | 86.34 | 87.96 | 83.70 | 84.99 | 84.99 | 1,626,900 |
| 09 Jan 2024 | 87.23 | 88.16 | 86.86 | 87.81 | 87.81 | 581,400 |
| 08 Jan 2024 | 88.42 | 89.32 | 87.90 | 88.51 | 88.51 | 509,000 |
| 05 Jan 2024 | 84.16 | 87.01 | 84.00 | 86.28 | 86.28 | 443,800 |
| 04 Jan 2024 | 86.45 | 86.77 | 84.96 | 84.98 | 84.98 | 423,200 |
| 03 Jan 2024 | 85.72 | 86.87 | 84.71 | 86.34 | 86.34 | 860,500 |
| 02 Jan 2024 | 86.24 | 86.91 | 85.72 | 86.49 | 86.49 | 636,000 |
| 29 Dec 2023 | 87.94 | 88.40 | 86.88 | 87.02 | 87.02 | 551,200 |
| 28 Dec 2023 | 88.11 | 88.67 | 87.60 | 87.95 | 87.95 | 411,900 |
| 27 Dec 2023 | 88.92 | 89.40 | 88.26 | 88.59 | 88.59 | 258,900 |
| 26 Dec 2023 | 89.00 | 89.24 | 88.30 | 88.68 | 88.68 | 361,700 |
| 22 Dec 2023 | 88.00 | 89.37 | 87.03 | 88.43 | 88.43 | 817,400 |
| 21 Dec 2023 | 87.55 | 88.03 | 86.40 | 87.35 | 87.35 | 807,700 |
| 20 Dec 2023 | 87.26 | 88.97 | 86.34 | 86.40 | 86.40 | 1,670,700 |
| 19 Dec 2023 | 86.12 | 87.68 | 85.89 | 86.80 | 86.80 | 770,400 |
| 18 Dec 2023 | 84.98 | 85.44 | 83.93 | 84.56 | 84.56 | 583,500 |
| 15 Dec 2023 | 86.40 | 86.98 | 84.17 | 84.25 | 84.25 | 1,381,800 |
| 14 Dec 2023 | 83.85 | 86.72 | 83.32 | 85.80 | 85.80 | 1,547,900 |
| 13 Dec 2023 | 81.00 | 82.19 | 79.94 | 81.91 | 81.91 | 595,100 |
| 12 Dec 2023 | 80.68 | 82.23 | 80.15 | 80.88 | 80.88 | 639,100 |
| 11 Dec 2023 | 80.85 | 81.47 | 80.25 | 80.69 | 80.69 | 688,600 |
| 08 Dec 2023 | 80.25 | 80.82 | 79.60 | 80.50 | 80.50 | 996,500 |
| 07 Dec 2023 | 80.13 | 80.74 | 79.16 | 79.80 | 79.80 | 1,918,900 |
| 06 Dec 2023 | 83.66 | 84.61 | 81.94 | 82.15 | 82.15 | 483,400 |
| 05 Dec 2023 | 83.18 | 84.24 | 82.34 | 82.69 | 82.69 | 360,000 |
| 04 Dec 2023 | 82.44 | 84.07 | 81.76 | 83.99 | 83.99 | 386,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.