Beacon Roofing Supply Inc... (BECN)
NASDAQ: BECN
· Real-Time Price · USD
124.17
0.00 (0.00%)
At close: Apr 28, 2025, 3:59 PM
BECN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | 0.00% | 0 |
| Apr 28, 2025 | 124.22 | 124.31 | 124.11 | 124.17 | 124.17 | -0.02% | 8,313,462 |
| Apr 25, 2025 | 124.06 | 124.19 | 124.05 | 124.19 | 124.19 | 0.08% | 1,371,732 |
| Apr 24, 2025 | 124.03 | 124.10 | 124.00 | 124.09 | 124.09 | 0.06% | 1,404,728 |
| Apr 23, 2025 | 124.07 | 124.10 | 123.90 | 124.01 | 124.01 | 0.06% | 2,816,100 |
| Apr 22, 2025 | 123.79 | 124.02 | 123.72 | 123.94 | 123.94 | 0.23% | 2,883,133 |
| Apr 21, 2025 | 123.74 | 123.81 | 123.45 | 123.65 | 123.65 | -0.16% | 1,361,912 |
| Apr 17, 2025 | 123.20 | 123.85 | 123.17 | 123.85 | 123.85 | 0.62% | 2,350,702 |
| Apr 16, 2025 | 123.01 | 123.26 | 122.96 | 123.09 | 123.09 | -0.03% | 1,348,443 |
| Apr 15, 2025 | 123.50 | 123.50 | 123.00 | 123.13 | 123.13 | -0.20% | 1,826,500 |
| Apr 14, 2025 | 123.26 | 123.47 | 123.15 | 123.38 | 123.38 | 0.19% | 1,503,837 |
| Apr 11, 2025 | 123.00 | 123.29 | 122.67 | 123.15 | 123.15 | 0.20% | 1,996,100 |
| Apr 10, 2025 | 122.43 | 123.08 | 122.37 | 122.90 | 122.90 | -0.08% | 2,444,900 |
| Apr 9, 2025 | 122.08 | 123.50 | 121.45 | 123.00 | 123.00 | 1.15% | 4,075,447 |
| Apr 8, 2025 | 122.80 | 122.99 | 121.16 | 121.60 | 121.60 | -0.41% | 3,958,600 |
| Apr 7, 2025 | 122.00 | 123.63 | 121.50 | 122.10 | 122.10 | -0.27% | 4,223,330 |
| Apr 4, 2025 | 123.46 | 123.59 | 121.84 | 122.43 | 122.43 | -0.98% | 7,914,207 |
| Apr 3, 2025 | 123.72 | 123.81 | 123.53 | 123.64 | 123.64 | -0.13% | 7,860,616 |
| Apr 2, 2025 | 123.68 | 123.85 | 123.68 | 123.80 | 123.80 | 0.02% | 2,921,045 |
| Apr 1, 2025 | 123.73 | 123.78 | 123.71 | 123.78 | 123.78 | 0.06% | 3,760,846 |