Beacon Roofing Supply Inc (BECN) Historical Stock Data
112.18 ↑3.60 (3.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BECN is up 0.30% a day on average. There have been 15 days where Beacon Roofing Supply Inc closed green and 15 days where BECN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 109.41 | 112.18 | ↑$2.77 (2.53%) | 109.00 | 112.65 | 0.92M |
| 2024-11-21 | 109.11 | 108.58 | ↓$0.53 (-0.49%) | 108.46 | 110.83 | 0.96M |
| 2024-11-20 | 109.01 | 108.94 | ↓$0.07 (-0.06%) | 108.14 | 110.21 | 610.55K |
| 2024-11-19 | 110.00 | 109.24 | ↓$0.76 (-0.69%) | 106.84 | 110.63 | 1.88M |
| 2024-11-18 | 99.28 | 108.51 | ↑$9.23 (9.30%) | 98.90 | 116.30 | 3.22M |
| 2024-11-15 | 101.44 | 98.75 | ↓$2.69 (-2.65%) | 98.46 | 101.44 | 547.55K |
| 2024-11-14 | 102.74 | 100.95 | ↓$1.79 (-1.74%) | 100.71 | 103.27 | 785.76K |
| 2024-11-13 | 104.80 | 102.38 | ↓$2.42 (-2.31%) | 102.10 | 105.78 | 803.20K |
| 2024-11-12 | 104.54 | 103.85 | ↓$0.69 (-0.66%) | 103.48 | 105.13 | 0.92M |
| 2024-11-11 | 104.84 | 105.21 | ↑$0.37 (0.35%) | 104.19 | 105.84 | 684.20K |
| 2024-11-08 | 102.52 | 103.25 | ↑$0.73 (0.71%) | 101.83 | 104.15 | 716.71K |
| 2024-11-07 | 100.63 | 102.21 | ↑$1.58 (1.57%) | 99.39 | 102.89 | 757.02K |
| 2024-11-06 | 98.83 | 100.72 | ↑$1.89 (1.91%) | 97.96 | 102.82 | 1.14M |
| 2024-11-05 | 92.55 | 94.97 | ↑$2.42 (2.61%) | 92.50 | 95.06 | 383.44K |
| 2024-11-04 | 92.32 | 93.46 | ↑$1.14 (1.23%) | 92.23 | 95.28 | 457.03K |
| 2024-11-01 | 91.71 | 93.34 | ↑$1.63 (1.78%) | 91.71 | 94.18 | 653.84K |
| 2024-10-31 | 98.25 | 92.07 | ↓$6.18 (-6.29%) | 91.47 | 99.77 | 1.35M |
| 2024-10-30 | 92.87 | 95.47 | ↑$2.60 (2.80%) | 92.87 | 95.91 | 710.96K |
| 2024-10-29 | 93.28 | 93.13 | ↓$0.15 (-0.16%) | 92.62 | 94.09 | 680.71K |
| 2024-10-28 | 94.53 | 94.85 | ↑$0.32 (0.34%) | 94.25 | 95.64 | 0.90M |
| 2024-10-25 | 95.54 | 93.36 | ↓$2.18 (-2.28%) | 93.28 | 95.95 | 652.25K |
| 2024-10-24 | 92.50 | 94.29 | ↑$1.79 (1.94%) | 92.03 | 94.97 | 623.19K |
| 2024-10-23 | 92.32 | 92.38 | ↑$0.06 (0.06%) | 91.67 | 93.53 | 448.67K |
| 2024-10-22 | 93.71 | 92.60 | ↓$1.11 (-1.18%) | 92.32 | 93.79 | 413.09K |
| 2024-10-21 | 95.11 | 94.15 | ↓$0.96 (-1.01%) | 93.42 | 95.62 | 489.02K |
| 2024-10-18 | 95.65 | 95.64 | ↓$0.01 (-0.01%) | 94.71 | 96.19 | 327.42K |
| 2024-10-17 | 96.06 | 95.64 | ↓$0.42 (-0.44%) | 94.25 | 96.06 | 556.26K |
| 2024-10-16 | 95.01 | 95.60 | ↑$0.59 (0.62%) | 94.46 | 96.94 | 455.54K |
| 2024-10-15 | 93.38 | 93.32 | ↓$0.06 (-0.06%) | 92.99 | 95.06 | 1.22M |
| 2024-10-14 | 92.18 | 93.36 | ↑$1.18 (1.28%) | 92.00 | 94.08 | 432.16K |
Create an account or log in to view more rows.
$BECN hows short doing? Keep short pls
we need your money.
$BECN beauty. Bag secured
$BECN Not another do nothing day
$BECN Of course
$BECN come on bulls we can do it
don’t let bears win
$BECN come to papa
$BECN Don't like that...
$BECN Bearish..
$BECN the market is selling off
$BECN Be patient !!