Skip to main content
Beacon Roofing Supply, Inc. (BECN)
NASDAQ: BECN · Real-Time Price · USD
116.64
-2.93 (-2.45%)
Feb 21, 2025, 4:00 PM EST - Market closed

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025120.48120.48116.19116.64116.64-2.45%1,030,382
Feb 20, 2025118.88119.69118.12119.57119.570.30%567,112
Feb 19, 2025118.16119.42118.00119.21119.210.35%540,506
Feb 18, 2025119.35120.18118.50118.79118.79-0.43%722,168
Feb 14, 2025119.74119.89119.14119.30119.300.07%474,889
Feb 13, 2025119.61120.55118.66119.22119.220.03%811,695
Feb 12, 2025118.27119.82118.01119.19119.19-0.21%485,824
Feb 11, 2025118.39119.90118.20119.44119.440.73%478,515
Feb 10, 2025120.23120.72118.51118.57118.57-0.94%716,048
Feb 7, 2025120.15121.16119.05119.70119.70-0.66%936,187
Feb 6, 2025119.78121.42119.55120.50120.501.29%1,091,175
Feb 5, 2025118.38119.15117.85118.97118.970.43%758,182
Feb 4, 2025118.35118.88117.40118.46118.460.82%587,508
Feb 3, 2025117.25118.88117.00117.50117.50-0.71%737,108
Jan 31, 2025118.78119.64118.33118.34118.34-0.67%832,133
Jan 30, 2025119.64119.87118.30119.14119.140.62%1,028,978
Jan 29, 2025119.30119.82118.33118.40118.40-0.73%1,213,609
Jan 28, 2025119.60120.52119.03119.27119.27-0.23%1,681,840
Jan 27, 2025119.73120.70119.25119.55119.550.95%1,958,478
Jan 24, 2025115.69120.00115.65118.42118.421.62%1,295,170
Jan 23, 2025115.74117.68115.74116.53116.53-0.01%924,839
Jan 22, 2025116.17116.75115.25116.54116.540.42%857,996
Jan 21, 2025116.55117.84115.38116.05116.050.11%928,077
Jan 17, 2025116.11116.98115.00115.92115.921.15%1,159,060
Jan 16, 2025117.00117.75114.49114.60114.60-2.20%2,016,228
Jan 15, 2025121.00121.22117.04117.18117.187.65%6,309,401
Jan 14, 2025107.00109.23106.85108.85108.853.23%620,934
Jan 13, 2025101.30105.49100.63105.44105.443.27%590,526
Jan 10, 2025101.85103.29101.47102.10102.10-1.52%476,834
Jan 8, 2025102.28103.74100.22103.68103.681.57%451,887
Jan 7, 2025102.30103.67100.22102.08102.080.10%521,012
Jan 6, 2025102.44103.98101.72101.98101.98-0.60%346,232
Jan 3, 2025100.71103.00100.02102.60102.602.11%416,656
Jan 2, 2025101.77102.6199.64100.48100.48-1.08%457,007
Dec 31, 2024100.36102.21100.07101.58101.582.05%686,511
Dec 30, 202499.92100.2498.4999.5499.54-0.78%439,646
Dec 27, 2024100.79101.8299.70100.32100.32-1.59%756,710
Dec 26, 2024100.56102.27100.17101.94101.940.63%302,701
Dec 24, 2024101.99102.19100.45101.30101.30-0.02%162,196
Dec 23, 2024101.05102.19100.80101.32101.32-0.24%538,155
Dec 20, 2024100.13103.10100.13101.56101.560.18%1,227,365
Dec 19, 2024102.39104.32100.44101.38101.38-0.03%537,406
Dec 18, 2024105.71106.48100.55101.41101.41-3.71%666,897
Dec 17, 2024104.39105.57103.93105.32105.320.02%478,043
Dec 16, 2024106.05107.25105.00105.30105.30-0.99%750,997
Dec 13, 2024107.55107.55105.83106.35106.35-1.48%394,031
Dec 12, 2024108.84109.24107.12107.95107.95-0.86%431,237
Dec 11, 2024110.31111.00108.82108.89108.890.04%372,274
Dec 10, 2024109.28110.26107.81108.85108.85-0.89%420,206
Dec 9, 2024112.52112.64109.72109.83109.83-1.56%532,524
Dec 6, 2024113.90114.38111.44111.57111.57-1.35%497,793
Dec 5, 2024114.05114.41112.44113.10113.10-0.46%384,886
Dec 4, 2024112.94114.50112.38113.62113.620.19%587,089
Dec 3, 2024112.58114.12111.98113.41113.411.00%378,233
Dec 2, 2024113.29113.46111.44112.29112.29-0.65%647,234
Nov 29, 2024114.40114.92112.93113.02113.020.20%210,883
Nov 27, 2024113.23113.87111.96112.79112.790.24%396,525
Nov 26, 2024112.99112.99111.13112.52112.52-1.10%518,304
Nov 25, 2024112.75114.72112.39113.77113.771.42%883,582
Nov 22, 2024109.41112.65109.00112.18112.183.32%922,285
Nov 21, 2024109.11110.83108.46108.58108.58-0.33%956,055
Nov 20, 2024109.01110.21108.14108.94108.94-0.27%611,070
Nov 19, 2024110.00110.63106.84109.24109.240.67%1,876,014
Nov 18, 202499.28116.3098.90108.51108.519.88%3,220,378
Nov 15, 2024101.44101.4498.4698.7598.75-2.18%547,550
Nov 14, 2024102.74103.27100.71100.95100.95-1.40%785,764
Nov 13, 2024104.80105.78102.10102.38102.38-1.42%803,195
Nov 12, 2024104.54105.13103.48103.85103.85-1.29%922,219
Nov 11, 2024104.84105.84104.19105.21105.211.90%684,203
Nov 8, 2024102.52104.15101.83103.25103.251.02%716,707
Nov 7, 2024100.63102.8999.39102.21102.211.48%757,022
Nov 6, 202498.83102.8297.96100.72100.726.05%1,135,707
Nov 5, 202492.5595.0692.5094.9794.971.62%383,441
Nov 4, 202492.3295.2892.2393.4693.460.13%457,027
Nov 1, 202491.7194.1891.7193.3493.341.38%653,844
Oct 31, 202498.2599.7791.4792.0792.07-3.56%1,353,407
Oct 30, 202492.8795.9192.8795.4795.472.51%710,961
Oct 29, 202493.2894.0992.6293.1393.13-1.81%680,708
Oct 28, 202494.5395.6494.2594.8594.851.60%900,007
Oct 25, 202495.5495.9593.2893.3693.36-0.99%652,252
Oct 24, 202492.5094.9792.0394.2994.292.07%623,193
Oct 23, 202492.3293.5391.6792.3892.38-0.24%448,665
Oct 22, 202493.7193.7992.3292.6092.60-1.65%413,129
Oct 21, 202495.1195.6293.4294.1594.15-1.56%489,015
Oct 18, 202495.6596.1994.7195.6495.64-327,420
Oct 17, 202496.0696.0694.2595.6495.640.04%556,315
Oct 16, 202495.0196.9494.4695.6095.602.44%455,539
Oct 15, 202493.3895.0692.9993.3293.32-0.04%1,219,848
Oct 14, 202492.1894.0892.0093.3693.361.64%432,156
Oct 11, 202491.0692.4390.8891.8591.851.18%652,881
Oct 10, 202488.7991.6888.0290.7890.78-3.93%758,168
Oct 9, 202495.9496.4493.6794.4994.49-0.70%622,334
Oct 8, 202495.2997.2794.7195.1695.16-0.27%904,166
Oct 7, 202488.6195.6888.1695.4295.427.52%1,621,175
Oct 4, 202488.5888.8586.1388.7588.752.45%650,556
Oct 3, 202484.4587.0084.2486.6386.631.50%573,677
Oct 2, 202483.8485.7583.7585.3585.350.59%542,433
Oct 1, 202486.3386.7584.1884.8584.85-1.83%620,223
Sep 30, 202486.6887.5085.4386.4386.43-1.47%551,724
Sep 27, 202488.1489.4087.4687.7287.720.19%484,992