Stockscreener 앱 받기
123.83
1.89%
2.30
시장 영업 전:
123.94
0.11
+0.09%
Beacon Roofing Supply Inc 주식 (BECN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-20 | $123.9 | $123.7 | $0.16 | 21,762,485.0 | +1.89% |
| 2025-03-19 | $121.8 | $121.2 | $0.59 | 981,256.0 | -0.21% |
| 2025-03-18 | $122.2 | $121.2 | $1.04 | 1,368,519.0 | +1.58% |
| 2025-03-17 | $120.0 | $118.1 | $1.90 | 1,038,704.0 | +1.32% |
| 2025-03-14 | $119.0 | $117.1 | $1.91 | 865,846.0 | +0.31% |
| 2025-03-13 | $119.3 | $117.6 | $1.72 | 1,113,193.0 | -0.61% |
| 2025-03-12 | $119.8 | $118.7 | $1.12 | 1,059,369.0 | -0.38% |
| 2025-03-11 | $119.7 | $118.0 | $1.65 | 1,820,679.0 | +0.53% |
| 2025-03-10 | $120.8 | $118.4 | $2.41 | 4,611,149.0 | +6.68% |
| 2025-03-07 | $112.8 | $109.7 | $3.14 | 530,322.0 | -0.83% |
| 2025-03-06 | $114.2 | $111.3 | $2.93 | 597,095.0 | -1.62% |
| 2025-03-05 | $114.1 | $111.9 | $2.18 | 375,479.0 | +2.13% |
| 2025-03-04 | $113.1 | $111.4 | $1.64 | 252,476.0 | -1.24% |
| 2025-03-03 | $116.6 | $112.6 | $4.00 | 568,924.0 | -2.17% |
| 2025-02-28 | $117.1 | $114.0 | $3.10 | 785,871.0 | +0.09% |
| 2025-02-27 | $118.2 | $115.2 | $3.06 | 536,622.0 | -0.59% |
| 2025-02-26 | $117.0 | $115.5 | $1.50 | 510,999.0 | -0.06% |
| 2025-02-25 | $117.5 | $115.5 | $1.95 | 486,020.0 | +0.56% |
| 2025-02-24 | $117.5 | $115.2 | $2.28 | 627,914.0 | -1.05% |
| 2025-02-21 | $120.5 | $116.2 | $4.29 | 1,025,888.0 | -2.45% |
| 2025-02-20 | $119.7 | $118.1 | $1.57 | 566,601.0 | +0.30% |
| 2025-02-19 | $119.4 | $118.0 | $1.42 | 480,608.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $123.9 | $109.7 | $14.21 | 58,707,981.0 | +7.29% |
| 2025-02 | $121.4 | $114.0 | $7.39 | 12,557,337.0 | -2.47% |
| 2025-01 | $121.2 | $99.64 | $21.58 | 23,668,334.0 | +16.50% |
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% |
0.69%
자본화:
|
볼륨(24시간):