Stockscreener 앱 받기
119.03
0.32%
0.63
Beacon Roofing Supply Inc 주식 (BECN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $119.9 | $118.6 | $1.27 | 16,585.0 | +0.58% |
| 2025-01-29 | $119.8 | $118.3 | $1.49 | 1,194,335.0 | -0.73% |
| 2025-01-28 | $120.5 | $119.0 | $1.49 | 1,647,589.0 | -0.23% |
| 2025-01-27 | $120.7 | $119.2 | $1.45 | 1,951,625.0 | +0.95% |
| 2025-01-24 | $120.0 | $115.7 | $4.35 | 1,284,365.0 | +1.62% |
| 2025-01-23 | $117.7 | $115.7 | $1.94 | 858,687.0 | -0.01% |
| 2025-01-22 | $116.8 | $115.2 | $1.50 | 828,115.0 | +0.42% |
| 2025-01-21 | $117.8 | $115.4 | $2.46 | 914,930.0 | +0.11% |
| 2025-01-17 | $117.0 | $115.0 | $1.98 | 1,150,519.0 | +1.15% |
| 2025-01-16 | $117.7 | $114.5 | $3.26 | 2,007,129.0 | -2.20% |
| 2025-01-15 | $121.2 | $117.0 | $4.18 | 6,351,656.0 | +7.65% |
| 2025-01-14 | $109.2 | $106.8 | $2.38 | 559,947.0 | +3.23% |
| 2025-01-13 | $105.5 | $100.6 | $4.86 | 550,528.0 | +3.27% |
| 2025-01-10 | $103.3 | $101.5 | $1.82 | 463,649.0 | -1.52% |
| 2025-01-08 | $103.7 | $100.2 | $3.52 | 439,989.0 | +1.57% |
| 2025-01-07 | $103.7 | $100.2 | $3.45 | 496,002.0 | +0.10% |
| 2025-01-06 | $104.0 | $101.7 | $2.26 | 306,175.0 | -0.60% |
| 2025-01-03 | $103.0 | $100.0 | $2.98 | 405,418.0 | +2.11% |
| 2025-01-02 | $102.6 | $99.64 | $2.97 | 415,821.0 | -1.08% |
| 2024-12-31 | $102.2 | $100.1 | $2.14 | 652,457.0 | +2.05% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $121.2 | $99.64 | $21.58 | 21,843,064.0 | +17.24% |
Beacon Roofing Supply Inc 주식 (BECN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $114.5 | $98.49 | $16.01 | 9,897,322.0 | -11.93% |
| 2024-11 | $116.3 | $91.71 | $24.59 | 16,536,626.0 | +22.75% |
| 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% |
1.61%
0.62%
자본화:
|
볼륨(24시간):