Beacon Roofing Supply, Inc. (BECN)
NASDAQ: BECN · Real-Time Price · USD
87.55
+2.70 (3.18%)
At close: Sep 26, 2024, 4:00 PM
87.31
-0.24 (-0.27%)
After-hours: Sep 26, 2024, 4:24 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 87.14 | 88.48 | 86.44 | 87.55 | 87.55 | 3.18% | 675,317 |
| Sep 25, 2024 | 84.59 | 85.15 | 83.69 | 84.85 | 84.85 | 0.46% | 660,993 |
| Sep 24, 2024 | 85.00 | 85.69 | 84.05 | 84.47 | 84.47 | -0.66% | 550,405 |
| Sep 23, 2024 | 86.68 | 87.95 | 84.85 | 85.03 | 85.03 | -0.94% | 847,971 |
| Sep 20, 2024 | 86.75 | 87.56 | 85.68 | 85.84 | 85.84 | -1.85% | 1,041,251 |
| Sep 19, 2024 | 88.47 | 88.75 | 86.83 | 87.46 | 87.46 | 2.44% | 863,547 |
| Sep 18, 2024 | 86.42 | 88.30 | 85.09 | 85.38 | 85.38 | -1.39% | 743,268 |
| Sep 17, 2024 | 86.26 | 87.28 | 84.88 | 86.58 | 86.58 | 2.35% | 551,458 |
| Sep 16, 2024 | 83.97 | 85.37 | 83.36 | 84.59 | 84.59 | 1.33% | 488,078 |
| Sep 13, 2024 | 82.51 | 84.24 | 82.51 | 83.48 | 83.48 | 3.01% | 488,937 |
| Sep 12, 2024 | 80.75 | 82.24 | 79.56 | 81.04 | 81.04 | 1.02% | 397,530 |
| Sep 11, 2024 | 79.52 | 80.94 | 78.02 | 80.22 | 80.22 | 0.14% | 583,075 |
| Sep 10, 2024 | 80.80 | 81.13 | 79.20 | 80.11 | 80.11 | -0.17% | 769,851 |
| Sep 9, 2024 | 81.98 | 84.74 | 79.94 | 80.25 | 80.25 | -1.63% | 718,284 |
| Sep 6, 2024 | 83.04 | 84.50 | 81.40 | 81.58 | 81.58 | -1.94% | 565,620 |
| Sep 5, 2024 | 85.12 | 85.12 | 83.00 | 83.19 | 83.19 | -1.77% | 521,097 |
| Sep 4, 2024 | 85.21 | 85.41 | 84.00 | 84.69 | 84.69 | -1.67% | 768,485 |
| Sep 3, 2024 | 89.86 | 90.59 | 85.94 | 86.13 | 86.13 | -4.93% | 588,489 |
| Aug 30, 2024 | 89.83 | 90.76 | 88.60 | 90.60 | 90.60 | 1.65% | 689,468 |
| Aug 29, 2024 | 89.61 | 90.18 | 87.32 | 89.13 | 89.13 | 0.34% | 677,518 |
| Aug 28, 2024 | 88.84 | 89.21 | 87.90 | 88.83 | 88.83 | -0.45% | 517,652 |
| Aug 27, 2024 | 90.37 | 90.75 | 89.03 | 89.23 | 89.23 | -1.57% | 565,589 |
| Aug 26, 2024 | 91.64 | 92.81 | 90.33 | 90.65 | 90.65 | 0.06% | 756,411 |
| Aug 23, 2024 | 88.57 | 91.18 | 88.07 | 90.60 | 90.60 | 3.74% | 741,254 |
| Aug 22, 2024 | 87.35 | 87.89 | 86.63 | 87.33 | 87.33 | 0.67% | 466,376 |
| Aug 21, 2024 | 86.58 | 87.37 | 85.57 | 86.75 | 86.75 | 1.53% | 416,429 |
| Aug 20, 2024 | 86.28 | 86.60 | 85.03 | 85.44 | 85.44 | -1.10% | 349,300 |
| Aug 19, 2024 | 86.72 | 87.06 | 85.90 | 86.39 | 86.39 | 0.26% | 326,327 |
| Aug 16, 2024 | 86.61 | 87.81 | 85.46 | 86.17 | 86.17 | -0.99% | 696,649 |
| Aug 15, 2024 | 88.25 | 88.53 | 86.43 | 87.03 | 87.03 | 1.42% | 893,303 |
| Aug 14, 2024 | 86.11 | 86.26 | 84.72 | 85.81 | 85.81 | 0.22% | 733,146 |
| Aug 13, 2024 | 84.64 | 86.12 | 83.04 | 85.62 | 85.62 | 2.43% | 770,073 |
| Aug 12, 2024 | 85.46 | 85.73 | 83.11 | 83.59 | 83.59 | -2.72% | 660,967 |
| Aug 9, 2024 | 84.58 | 86.22 | 83.77 | 85.93 | 85.93 | 2.97% | 1,130,161 |
| Aug 8, 2024 | 82.87 | 84.73 | 82.15 | 83.45 | 83.45 | 2.70% | 732,155 |
| Aug 7, 2024 | 83.30 | 84.94 | 81.01 | 81.26 | 81.26 | -1.16% | 897,340 |
| Aug 6, 2024 | 80.78 | 83.73 | 79.79 | 82.21 | 82.21 | 1.76% | 1,351,930 |
| Aug 5, 2024 | 81.07 | 83.74 | 77.54 | 80.79 | 80.79 | -5.40% | 2,639,971 |
| Aug 2, 2024 | 84.94 | 88.70 | 83.40 | 85.40 | 85.40 | -13.10% | 2,831,446 |
| Aug 1, 2024 | 102.19 | 103.95 | 95.69 | 98.27 | 98.27 | -4.41% | 994,453 |
| Jul 31, 2024 | 101.33 | 105.42 | 100.36 | 102.80 | 102.80 | 2.71% | 1,232,763 |
| Jul 30, 2024 | 101.45 | 102.44 | 99.97 | 100.09 | 100.09 | -0.31% | 568,446 |
| Jul 29, 2024 | 101.75 | 102.47 | 100.31 | 100.40 | 100.40 | -0.75% | 465,936 |
| Jul 26, 2024 | 100.25 | 102.60 | 99.48 | 101.16 | 101.16 | 2.86% | 547,739 |
| Jul 25, 2024 | 96.75 | 100.32 | 96.07 | 98.35 | 98.35 | 2.53% | 694,957 |
| Jul 24, 2024 | 99.41 | 100.52 | 95.88 | 95.92 | 95.92 | -3.80% | 581,932 |
| Jul 23, 2024 | 98.44 | 101.35 | 98.25 | 99.71 | 99.71 | 0.98% | 647,229 |
| Jul 22, 2024 | 97.76 | 99.03 | 96.74 | 98.74 | 98.74 | 1.96% | 624,922 |
| Jul 19, 2024 | 97.93 | 98.62 | 96.43 | 96.84 | 96.84 | -0.88% | 328,000 |
| Jul 18, 2024 | 98.42 | 102.53 | 97.24 | 97.70 | 97.70 | -1.15% | 626,802 |
| Jul 17, 2024 | 102.17 | 103.47 | 98.72 | 98.84 | 98.84 | -3.54% | 709,662 |
| Jul 16, 2024 | 98.48 | 102.54 | 97.79 | 102.47 | 102.47 | 5.67% | 985,291 |
| Jul 15, 2024 | 96.30 | 99.17 | 96.30 | 96.97 | 96.97 | -0.12% | 846,004 |
| Jul 12, 2024 | 95.96 | 98.77 | 95.63 | 97.09 | 97.09 | 2.51% | 828,252 |
| Jul 11, 2024 | 92.89 | 96.10 | 92.89 | 94.71 | 94.71 | 4.01% | 847,819 |
| Jul 10, 2024 | 89.34 | 91.17 | 89.08 | 91.06 | 91.06 | 2.43% | 469,292 |
| Jul 9, 2024 | 89.42 | 90.53 | 88.86 | 88.90 | 88.90 | -0.95% | 486,162 |
| Jul 8, 2024 | 89.09 | 90.24 | 88.89 | 89.75 | 89.75 | 1.50% | 557,087 |
| Jul 5, 2024 | 88.05 | 88.65 | 87.12 | 88.42 | 88.42 | 0.28% | 418,839 |
| Jul 3, 2024 | 88.23 | 88.99 | 87.37 | 88.17 | 88.17 | 0.39% | 322,010 |
| Jul 2, 2024 | 87.49 | 88.67 | 86.95 | 87.83 | 87.83 | 1.14% | 520,129 |
| Jul 1, 2024 | 91.37 | 91.83 | 86.57 | 86.84 | 86.84 | -4.04% | 686,851 |
| Jun 28, 2024 | 91.11 | 92.56 | 89.74 | 90.50 | 90.50 | -0.54% | 2,630,339 |
| Jun 27, 2024 | 89.56 | 90.99 | 89.18 | 90.99 | 90.99 | 2.03% | 564,124 |
| Jun 26, 2024 | 89.88 | 90.18 | 88.55 | 89.18 | 89.18 | -1.41% | 650,593 |
| Jun 25, 2024 | 92.88 | 92.90 | 90.27 | 90.46 | 90.46 | -2.61% | 535,403 |
| Jun 24, 2024 | 94.07 | 94.79 | 92.64 | 92.88 | 92.88 | -1.16% | 685,564 |
| Jun 21, 2024 | 94.67 | 95.38 | 93.18 | 93.97 | 93.97 | -1.06% | 953,192 |
| Jun 20, 2024 | 95.93 | 96.00 | 93.66 | 94.98 | 94.98 | -1.88% | 687,686 |
| Jun 18, 2024 | 97.72 | 98.18 | 96.73 | 96.80 | 96.80 | -0.94% | 466,648 |
| Jun 17, 2024 | 96.75 | 98.20 | 95.64 | 97.72 | 97.72 | 1.36% | 646,719 |
| Jun 14, 2024 | 98.71 | 98.77 | 95.48 | 96.41 | 96.41 | -3.54% | 672,137 |
| Jun 13, 2024 | 101.61 | 101.80 | 97.85 | 99.95 | 99.95 | -2.24% | 836,043 |
| Jun 12, 2024 | 99.02 | 103.54 | 99.02 | 102.24 | 102.24 | 5.37% | 1,217,956 |
| Jun 11, 2024 | 96.17 | 97.18 | 95.25 | 97.03 | 97.03 | 0.34% | 628,305 |
| Jun 10, 2024 | 95.78 | 97.21 | 95.78 | 96.70 | 96.70 | 0.30% | 430,092 |
| Jun 7, 2024 | 95.88 | 97.25 | 95.03 | 96.41 | 96.41 | 0.03% | 505,316 |
| Jun 6, 2024 | 97.09 | 97.92 | 96.07 | 96.38 | 96.38 | -1.28% | 445,443 |
| Jun 5, 2024 | 95.93 | 97.68 | 95.34 | 97.63 | 97.63 | 2.09% | 621,134 |
| Jun 4, 2024 | 96.13 | 96.72 | 95.10 | 95.63 | 95.63 | -1.53% | 610,096 |
| Jun 3, 2024 | 97.94 | 98.09 | 95.80 | 97.12 | 97.12 | 0.06% | 644,928 |
| May 31, 2024 | 96.28 | 97.22 | 95.00 | 97.06 | 97.06 | 0.80% | 501,920 |
| May 30, 2024 | 96.12 | 97.87 | 95.75 | 96.29 | 96.29 | 0.58% | 473,679 |
| May 29, 2024 | 95.63 | 96.69 | 94.94 | 95.73 | 95.73 | -0.81% | 713,121 |
| May 28, 2024 | 97.73 | 98.23 | 95.94 | 96.51 | 96.51 | -0.73% | 473,461 |
| May 24, 2024 | 95.59 | 97.45 | 94.47 | 97.22 | 97.22 | 2.52% | 676,218 |
| May 23, 2024 | 95.46 | 95.95 | 94.12 | 94.83 | 94.83 | -0.68% | 405,054 |
| May 22, 2024 | 96.39 | 97.04 | 94.93 | 95.48 | 95.48 | -1.61% | 503,865 |
| May 21, 2024 | 98.13 | 98.45 | 96.85 | 97.04 | 97.04 | -1.15% | 478,193 |
| May 20, 2024 | 96.62 | 98.37 | 95.33 | 98.17 | 98.17 | 2.16% | 590,299 |
| May 17, 2024 | 96.67 | 97.30 | 94.99 | 96.09 | 96.09 | -0.03% | 541,906 |
| May 16, 2024 | 99.36 | 100.00 | 95.94 | 96.12 | 96.12 | -3.85% | 749,284 |
| May 15, 2024 | 96.86 | 100.04 | 96.79 | 99.97 | 99.97 | 4.24% | 782,486 |
| May 14, 2024 | 94.19 | 96.28 | 93.33 | 95.90 | 95.90 | 2.91% | 604,988 |
| May 13, 2024 | 95.55 | 95.69 | 92.98 | 93.19 | 93.19 | 0.26% | 701,615 |
| May 10, 2024 | 93.42 | 93.73 | 92.28 | 92.95 | 92.95 | -0.46% | 503,023 |
| May 9, 2024 | 92.43 | 94.12 | 92.16 | 93.38 | 93.38 | 1.19% | 671,435 |
| May 8, 2024 | 93.14 | 93.97 | 92.17 | 92.28 | 92.28 | -1.68% | 499,045 |
| May 7, 2024 | 95.51 | 95.65 | 93.30 | 93.86 | 93.86 | -1.68% | 622,864 |
| May 6, 2024 | 96.86 | 97.96 | 95.26 | 95.46 | 95.46 | -0.45% | 801,138 |