Beacon Roofing Supply Inc (BECN) Historical Stock Data
124.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BECN is up 0.04% a day on average. There have been 19 days where Beacon Roofing Supply Inc closed green and 11 days where BECN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 124.06 | 124.19 | ↑$0.13 (0.10%) | 124.05 | 124.19 | 1.37M |
| 2025-04-24 | 124.03 | 124.09 | ↑$0.06 (0.05%) | 124.00 | 124.10 | 1.40M |
| 2025-04-23 | 124.07 | 124.01 | ↓$0.06 (-0.05%) | 123.90 | 124.10 | 2.82M |
| 2025-04-22 | 123.79 | 123.94 | ↑$0.15 (0.12%) | 123.72 | 124.02 | 2.88M |
| 2025-04-21 | 123.74 | 123.65 | ↓$0.09 (-0.07%) | 123.45 | 123.81 | 1.36M |
| 2025-04-17 | 123.20 | 123.85 | ↑$0.65 (0.53%) | 123.17 | 123.85 | 2.35M |
| 2025-04-16 | 123.01 | 123.09 | ↑$0.08 (0.07%) | 122.96 | 123.26 | 1.35M |
| 2025-04-15 | 123.50 | 123.13 | ↓$0.37 (-0.30%) | 123.00 | 123.50 | 1.83M |
| 2025-04-14 | 123.26 | 123.38 | ↑$0.12 (0.10%) | 123.15 | 123.47 | 1.50M |
| 2025-04-11 | 123.00 | 123.15 | ↑$0.15 (0.12%) | 122.67 | 123.29 | 2M |
| 2025-04-10 | 122.43 | 122.90 | ↑$0.47 (0.38%) | 122.37 | 123.08 | 2.44M |
| 2025-04-09 | 122.08 | 123.00 | ↑$0.92 (0.75%) | 121.45 | 123.50 | 4.08M |
| 2025-04-08 | 122.80 | 121.60 | ↓$1.20 (-0.98%) | 121.16 | 122.99 | 3.96M |
| 2025-04-07 | 122.00 | 122.10 | ↑$0.10 (0.08%) | 121.50 | 123.63 | 4.22M |
| 2025-04-04 | 123.46 | 122.43 | ↓$1.03 (-0.83%) | 121.84 | 123.59 | 7.91M |
| 2025-04-03 | 123.72 | 123.64 | ↓$0.08 (-0.06%) | 123.53 | 123.81 | 7.86M |
| 2025-04-02 | 123.68 | 123.80 | ↑$0.12 (0.10%) | 123.68 | 123.85 | 2.92M |
| 2025-04-01 | 123.73 | 123.78 | ↑$0.05 (0.04%) | 123.71 | 123.78 | 3.76M |
| 2025-03-31 | 123.85 | 123.70 | ↓$0.15 (-0.12%) | 123.64 | 123.88 | 6.37M |
| 2025-03-28 | 123.86 | 123.82 | ↓$0.04 (-0.03%) | 123.79 | 123.88 | 4.14M |
| 2025-03-27 | 123.82 | 123.86 | ↑$0.04 (0.03%) | 123.81 | 123.90 | 4.61M |
| 2025-03-26 | 123.79 | 123.84 | ↑$0.05 (0.04%) | 123.79 | 123.89 | 1.95M |
| 2025-03-25 | 123.77 | 123.80 | ↑$0.03 (0.02%) | 123.77 | 123.88 | 2.67M |
| 2025-03-24 | 123.81 | 123.82 | ↑$0.01 (0.01%) | 123.69 | 123.89 | 4.47M |
| 2025-03-21 | 123.80 | 123.77 | ↓$0.03 (-0.02%) | 123.73 | 123.90 | 11.31M |
| 2025-03-20 | 123.83 | 123.83 | ↑$0.00 (0.00%) | 123.74 | 123.90 | 21.75M |
| 2025-03-19 | 121.53 | 121.53 | ↑$0.00 (0.00%) | 121.25 | 121.84 | 1M |
| 2025-03-18 | 122.00 | 121.79 | ↓$0.21 (-0.17%) | 121.18 | 122.22 | 1.38M |
| 2025-03-17 | 118.10 | 119.90 | ↑$1.80 (1.52%) | 118.10 | 120.00 | 1.04M |
| 2025-03-14 | 118.44 | 118.34 | ↓$0.10 (-0.08%) | 117.13 | 119.03 | 869.53K |
Create an account or log in to view more rows.
$BECN looks like a loading
$BECN News?
$BECN Bullish AF ??
$BECN I do it for the thrills!
$BECN Longs will be rewarded handsomely
$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