Stockscreener 앱 받기
108.51
9.88%
9.76
시간 외 거래:
109.32
0.81
+0.75%
Beacon Roofing Supply Inc 주식 (BECN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $116.3 | $98.90 | $17.40 | 3,124,053.0 | +9.88% |
| 2024-11-15 | $101.4 | $98.46 | $2.98 | 535,909.0 | -2.18% |
| 2024-11-14 | $103.3 | $100.7 | $2.56 | 766,483.0 | -1.40% |
| 2024-11-13 | $105.8 | $102.1 | $3.68 | 655,334.0 | -1.42% |
| 2024-11-12 | $105.1 | $103.5 | $1.65 | 697,886.0 | -1.29% |
| 2024-11-11 | $105.8 | $104.2 | $1.65 | 627,476.0 | +1.90% |
| 2024-11-08 | $104.2 | $101.8 | $2.32 | 693,310.0 | +1.02% |
| 2024-11-07 | $102.9 | $99.39 | $3.50 | 718,863.0 | +1.48% |
| 2024-11-06 | $102.8 | $97.96 | $4.86 | 1,101,100.0 | +6.05% |
| 2024-11-05 | $95.06 | $92.50 | $2.56 | 381,210.0 | +1.62% |
| 2024-11-04 | $95.28 | $92.23 | $3.05 | 453,179.0 | +0.13% |
| 2024-11-01 | $94.18 | $91.71 | $2.47 | 595,071.0 | +1.38% |
| 2024-10-31 | $99.77 | $91.47 | $8.30 | 1,335,319.0 | -3.56% |
| 2024-10-30 | $95.91 | $92.87 | $3.04 | 697,394.0 | +2.51% |
| 2024-10-29 | $94.09 | $92.62 | $1.47 | 588,264.0 | -1.81% |
| 2024-10-28 | $95.64 | $94.25 | $1.39 | 887,374.0 | +1.60% |
| 2024-10-25 | $95.95 | $93.28 | $2.67 | 649,814.0 | -0.99% |
| 2024-10-24 | $94.97 | $92.03 | $2.94 | 621,892.0 | +2.07% |
| 2024-10-23 | $93.53 | $91.67 | $1.86 | 431,305.0 | -0.24% |
| 2024-10-22 | $93.79 | $92.32 | $1.47 | 394,228.0 | -1.65% |
| 2024-10-21 | $95.62 | $93.42 | $2.20 | 424,506.0 | -1.56% |
Beacon Roofing Supply Inc 주식 (BECN) 연도별 가격 이력
이 심층 분석에서는 Beacon Roofing Supply Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BECN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beacon Roofing Supply Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beacon Roofing Supply Inc 주식 (BECN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $116.3 | $91.71 | $24.59 | 13,473,927.0 | +17.86% |
| 2024-10 | $99.77 | $83.75 | $16.02 | 15,664,644.0 | +6.53% |
| 2024-09 | $90.59 | $78.02 | $12.57 | 12,324,459.0 | -4.60% |
| 2024-08 | $103.9 | $77.54 | $26.40 | 19,326,966.0 | -11.87% |
| 2024-07 | $105.4 | $86.57 | $18.85 | 13,180,167.0 | +13.59% |
| 2024-06 | $103.5 | $88.55 | $14.99 | 14,196,936.0 | -6.76% |
| 2024-05 | $103.8 | $92.16 | $11.59 | 13,894,106.0 | -1.49% |
| 2024-04 | $102.8 | $92.00 | $10.83 | 13,142,293.0 | +0.52% |
| 2024-03 | $99.11 | $84.00 | $15.11 | 11,382,183.0 | +14.12% |
| 2024-02 | $90.62 | $81.81 | $8.81 | 14,162,285.0 | +3.62% |
| 2024-01 | $89.32 | $81.61 | $7.71 | 18,256,549.0 | -4.75% |
Beacon Roofing Supply Inc 주식 (BECN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $89.39 | $79.16 | $10.23 | 15,511,219.0 | +8.29% |
| 2023-11 | $83.48 | $70.05 | $13.43 | 7,950,861.0 | +12.91% |
| 2023-10 | $78.62 | $68.50 | $10.12 | 6,836,673.0 | -7.78% |
| 2023-09 | $81.62 | $74.68 | $6.94 | 7,835,519.0 | -3.36% |
| 2023-08 | $87.46 | $74.38 | $13.08 | 18,238,053.0 | -6.79% |
| 2023-07 | $86.05 | $80.28 | $5.77 | 8,371,326.0 | +3.24% |
| 2023-06 | $84.10 | $63.42 | $20.68 | 11,261,006.0 | +29.78% |
| 2023-05 | $67.83 | $57.01 | $10.82 | 9,731,678.0 | +6.25% |
| 2023-04 | $61.00 | $54.60 | $6.40 | 5,465,915.0 | +2.26% |
| 2023-03 | $68.31 | $55.18 | $13.13 | 9,568,353.0 | -9.46% |
| 2023-02 | $66.79 | $56.08 | $10.72 | 8,803,927.0 | +14.28% |
| 2023-01 | $56.90 | $50.42 | $6.48 | 8,856,448.0 | +7.75% |
Beacon Roofing Supply Inc 주식 (BECN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $60.50 | $52.12 | $8.38 | 9,058,393.0 | -9.59% |
| 2022-11 | $59.77 | $54.02 | $5.75 | 10,608,595.0 | +3.62% |
| 2022-10 | $59.65 | $52.15 | $7.50 | 14,676,618.0 | +2.98% |
| 2022-09 | $57.59 | $50.55 | $7.04 | 15,599,454.0 | -0.35% |
| 2022-08 | $62.61 | $54.47 | $8.14 | 11,822,452.0 | -8.51% |
| 2022-07 | $60.96 | $51.09 | $9.87 | 8,312,524.0 | +16.86% |
| 2022-06 | $65.30 | $45.71 | $19.59 | 13,083,751.0 | -16.37% |
| 2022-05 | $64.90 | $57.15 | $7.75 | 12,990,173.0 | +2.99% |
| 2022-04 | $62.79 | $55.06 | $7.73 | 6,776,035.0 | +0.59% |
| 2022-03 | $63.64 | $54.60 | $9.04 | 8,680,075.0 | -0.69% |
| 2022-02 | $59.79 | $52.02 | $7.77 | 8,492,982.0 | +8.78% |
| 2022-01 | $60.32 | $50.94 | $9.38 | 8,000,602.0 | -4.32% |
0.39%
3.55%
자본화:
|
볼륨(24시간):