Beacon Roofing Supply Inc (BECN) Historical Stock Data
101.56 ↑0.18 (0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BECN is down -0.29% a day on average. There have been 9 days where Beacon Roofing Supply Inc closed green and 21 days where BECN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 100.13 | 101.56 | ↑$1.43 (1.43%) | 100.13 | 103.10 | 1.23M |
| 2024-12-19 | 102.39 | 101.38 | ↓$1.01 (-0.99%) | 100.44 | 104.32 | 536.89K |
| 2024-12-18 | 105.71 | 101.41 | ↓$4.30 (-4.07%) | 100.55 | 106.48 | 666.90K |
| 2024-12-17 | 104.39 | 105.32 | ↑$0.93 (0.89%) | 103.93 | 105.57 | 478.04K |
| 2024-12-16 | 106.05 | 105.30 | ↓$0.75 (-0.71%) | 105.00 | 107.25 | 751K |
| 2024-12-13 | 107.55 | 106.35 | ↓$1.20 (-1.12%) | 105.83 | 107.55 | 394.03K |
| 2024-12-12 | 108.84 | 107.95 | ↓$0.89 (-0.82%) | 107.12 | 109.24 | 431.02K |
| 2024-12-11 | 110.31 | 108.89 | ↓$1.42 (-1.29%) | 108.82 | 111.00 | 372.27K |
| 2024-12-10 | 109.28 | 108.85 | ↓$0.43 (-0.39%) | 107.81 | 110.26 | 420.21K |
| 2024-12-09 | 112.52 | 109.83 | ↓$2.69 (-2.39%) | 109.72 | 112.64 | 532.52K |
| 2024-12-06 | 113.90 | 111.57 | ↓$2.33 (-2.05%) | 111.44 | 114.38 | 497.79K |
| 2024-12-05 | 114.05 | 113.10 | ↓$0.95 (-0.83%) | 112.44 | 114.41 | 384.89K |
| 2024-12-04 | 112.94 | 113.62 | ↑$0.68 (0.60%) | 112.38 | 114.50 | 587.09K |
| 2024-12-03 | 112.58 | 113.41 | ↑$0.83 (0.74%) | 111.98 | 114.12 | 378.23K |
| 2024-12-02 | 113.29 | 112.29 | ↓$1.00 (-0.88%) | 111.44 | 113.46 | 647.23K |
| 2024-11-29 | 114.40 | 113.02 | ↓$1.38 (-1.21%) | 112.93 | 114.92 | 210.88K |
| 2024-11-27 | 113.23 | 112.79 | ↓$0.44 (-0.39%) | 111.96 | 113.87 | 396.49K |
| 2024-11-26 | 112.99 | 112.52 | ↓$0.47 (-0.42%) | 111.13 | 112.99 | 518.30K |
| 2024-11-25 | 112.75 | 113.77 | ↑$1.02 (0.90%) | 112.39 | 114.72 | 883.26K |
| 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 |
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 !!