Beacon Roofing Supply, Inc. (BECN)
NASDAQ: BECN · Real-Time Price · USD
123.82
-0.04 (-0.03%)
At close: Mar 28, 2025, 4:00 PM
123.67
-0.15 (-0.12%)
After-hours: Mar 28, 2025, 5:47 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 123.86 | 123.88 | 123.79 | 123.82 | 123.82 | -0.03% | 4,139,531 |
| Mar 27, 2025 | 123.82 | 123.90 | 123.81 | 123.86 | 123.86 | 0.02% | 4,611,186 |
| Mar 26, 2025 | 123.79 | 123.89 | 123.79 | 123.84 | 123.84 | 0.03% | 1,948,986 |
| Mar 25, 2025 | 123.77 | 123.88 | 123.77 | 123.80 | 123.80 | -0.02% | 2,673,640 |
| Mar 24, 2025 | 123.81 | 123.89 | 123.69 | 123.82 | 123.82 | 0.04% | 4,468,939 |
| Mar 21, 2025 | 123.80 | 123.90 | 123.73 | 123.77 | 123.77 | -0.05% | 11,309,385 |
| Mar 20, 2025 | 123.83 | 123.90 | 123.74 | 123.83 | 123.83 | 1.89% | 21,749,996 |
| Mar 19, 2025 | 121.53 | 121.84 | 121.25 | 121.53 | 121.53 | -0.21% | 999,949 |
| Mar 18, 2025 | 122.00 | 122.22 | 121.18 | 121.79 | 121.79 | 1.58% | 1,378,433 |
| Mar 17, 2025 | 118.10 | 120.00 | 118.10 | 119.90 | 119.90 | 1.32% | 1,045,117 |
| Mar 14, 2025 | 118.44 | 119.03 | 117.13 | 118.34 | 118.34 | 0.31% | 869,527 |
| Mar 13, 2025 | 118.86 | 119.35 | 117.63 | 117.97 | 117.97 | -0.61% | 1,113,412 |
| Mar 12, 2025 | 119.30 | 119.80 | 118.67 | 118.70 | 118.70 | -0.38% | 1,069,869 |
| Mar 11, 2025 | 119.20 | 119.65 | 118.00 | 119.15 | 119.15 | 0.53% | 1,824,162 |
| Mar 10, 2025 | 120.60 | 120.80 | 118.39 | 118.52 | 118.52 | 6.68% | 4,681,597 |
| Mar 7, 2025 | 111.40 | 112.84 | 109.69 | 111.10 | 111.10 | -0.83% | 535,892 |
| Mar 6, 2025 | 112.75 | 114.21 | 111.28 | 112.03 | 112.03 | -1.62% | 601,728 |
| Mar 5, 2025 | 112.61 | 114.09 | 111.91 | 113.88 | 113.88 | 2.13% | 382,671 |
| Mar 4, 2025 | 112.80 | 113.59 | 110.79 | 111.51 | 111.51 | -1.24% | 736,264 |
| Mar 3, 2025 | 115.58 | 116.62 | 112.61 | 112.91 | 112.91 | -2.17% | 571,551 |
| Feb 28, 2025 | 117.13 | 117.13 | 114.03 | 115.42 | 115.42 | 0.09% | 789,709 |
| Feb 27, 2025 | 118.25 | 118.25 | 115.19 | 115.32 | 115.32 | -0.59% | 543,293 |
| Feb 26, 2025 | 115.70 | 117.00 | 115.50 | 116.00 | 116.00 | -0.06% | 512,713 |
| Feb 25, 2025 | 116.57 | 117.50 | 115.55 | 116.07 | 116.07 | 0.56% | 494,808 |
| Feb 24, 2025 | 117.50 | 117.50 | 115.22 | 115.42 | 115.42 | -1.05% | 743,544 |
| Feb 21, 2025 | 120.48 | 120.48 | 116.19 | 116.64 | 116.64 | -2.45% | 1,030,382 |
| Feb 20, 2025 | 118.88 | 119.69 | 118.12 | 119.57 | 119.57 | 0.30% | 567,112 |
| Feb 19, 2025 | 118.16 | 119.42 | 118.00 | 119.21 | 119.21 | 0.35% | 540,506 |
| Feb 18, 2025 | 119.35 | 120.18 | 118.50 | 118.79 | 118.79 | -0.43% | 722,168 |
| Feb 14, 2025 | 119.74 | 119.89 | 119.14 | 119.30 | 119.30 | 0.07% | 474,889 |
| Feb 13, 2025 | 119.61 | 120.55 | 118.66 | 119.22 | 119.22 | 0.03% | 811,695 |
| Feb 12, 2025 | 118.27 | 119.82 | 118.01 | 119.19 | 119.19 | -0.21% | 485,824 |
| Feb 11, 2025 | 118.39 | 119.90 | 118.20 | 119.44 | 119.44 | 0.73% | 478,515 |
| Feb 10, 2025 | 120.23 | 120.72 | 118.51 | 118.57 | 118.57 | -0.94% | 716,048 |
| Feb 7, 2025 | 120.15 | 121.16 | 119.05 | 119.70 | 119.70 | -0.66% | 936,187 |
| Feb 6, 2025 | 119.78 | 121.42 | 119.55 | 120.50 | 120.50 | 1.29% | 1,091,175 |
| Feb 5, 2025 | 118.38 | 119.15 | 117.85 | 118.97 | 118.97 | 0.43% | 758,182 |
| Feb 4, 2025 | 118.35 | 118.88 | 117.40 | 118.46 | 118.46 | 0.82% | 587,508 |
| Feb 3, 2025 | 117.25 | 118.88 | 117.00 | 117.50 | 117.50 | -0.71% | 737,108 |
| Jan 31, 2025 | 118.78 | 119.64 | 118.33 | 118.34 | 118.34 | -0.67% | 832,133 |
| Jan 30, 2025 | 119.64 | 119.87 | 118.30 | 119.14 | 119.14 | 0.62% | 1,028,978 |
| Jan 29, 2025 | 119.30 | 119.82 | 118.33 | 118.40 | 118.40 | -0.73% | 1,213,609 |
| Jan 28, 2025 | 119.60 | 120.52 | 119.03 | 119.27 | 119.27 | -0.23% | 1,681,840 |
| Jan 27, 2025 | 119.73 | 120.70 | 119.25 | 119.55 | 119.55 | 0.95% | 1,958,478 |
| Jan 24, 2025 | 115.69 | 120.00 | 115.65 | 118.42 | 118.42 | 1.62% | 1,295,170 |
| Jan 23, 2025 | 115.74 | 117.68 | 115.74 | 116.53 | 116.53 | -0.01% | 924,839 |
| Jan 22, 2025 | 116.17 | 116.75 | 115.25 | 116.54 | 116.54 | 0.42% | 857,996 |
| Jan 21, 2025 | 116.55 | 117.84 | 115.38 | 116.05 | 116.05 | 0.11% | 928,077 |
| Jan 17, 2025 | 116.11 | 116.98 | 115.00 | 115.92 | 115.92 | 1.15% | 1,159,060 |
| Jan 16, 2025 | 117.00 | 117.75 | 114.49 | 114.60 | 114.60 | -2.20% | 2,016,228 |