Get the Stockscreener App
96.33
0.44%
+0.44
Beacon Roofing Supply Inc Stock (BECN) Price History
The historical daily chart and data for Beacon Roofing Supply Inc stock (BECN), show that the latest closing stock price as of May 06, 2024, is $96.33.
- Beacon Roofing Supply Inc all-time high stock price is $103.75, occurred on May 03, 2024.
- The lowest Beacon Roofing Supply Inc stock price recorded was $11.69 on March 23, 2020. Since then, Beacon Roofing Supply Inc's stock price has risen over 724.04% to $96.33 now.
- The 52-week high stock price for BECN is $103.75, representing a 7.70% increase from the current share price, occurred on May 03, 2024.
- The 52-week low stock price for BECN is $57.88, indicating a -39.91% decrease from the current share price, occurred on May 11, 2023.
- The closing price of Beacon Roofing Supply Inc (BECN) stock in the beginning of 2023 was $57.02. The stock closed the year at $52.79, a loss of over -7.42% for the year.
The table below shows more information about BECN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2024 | $97.96 | $95.28 | $2.68 | 169,447.0 | +0.30% |
| May 03, 2024 | $103.8 | $95.38 | $8.37 | 1,317,058.0 | -1.67% |
| May 02, 2024 | $98.31 | $96.00 | $2.31 | 774,323.0 | +0.59% |
| May 01, 2024 | $99.34 | $96.10 | $3.24 | 761,197.0 | -1.60% |
| Apr 30, 2024 | $99.74 | $98.23 | $1.51 | 1,312,370.0 | -0.47% |
| Apr 29, 2024 | $99.34 | $98.00 | $1.34 | 520,978.0 | +0.00% |
| Apr 26, 2024 | $99.39 | $98.25 | $1.14 | 613,337.0 | +1.48% |
| Apr 25, 2024 | $97.92 | $95.37 | $2.55 | 491,206.0 | +0.36% |
| Apr 24, 2024 | $98.55 | $96.45 | $2.09 | 506,028.0 | -0.35% |
| Apr 23, 2024 | $97.93 | $96.00 | $1.93 | 300,555.0 | +1.55% |
| Apr 22, 2024 | $96.64 | $94.38 | $2.26 | 534,707.0 | +1.59% |
| Apr 19, 2024 | $94.82 | $93.36 | $1.46 | 644,203.0 | +1.22% |
| Apr 18, 2024 | $94.53 | $92.00 | $2.53 | 887,070.0 | +0.26% |
| Apr 17, 2024 | $95.36 | $92.43 | $2.93 | 524,582.0 | -1.53% |
| Apr 16, 2024 | $95.62 | $94.21 | $1.41 | 401,939.0 | -1.69% |
| Apr 15, 2024 | $98.98 | $95.72 | $3.26 | 550,786.0 | -0.91% |
| Apr 12, 2024 | $98.46 | $96.18 | $2.28 | 462,953.0 | -0.74% |
| Apr 11, 2024 | $99.74 | $97.36 | $2.38 | 495,472.0 | -1.21% |
| Apr 10, 2024 | $100.2 | $96.84 | $3.34 | 742,354.0 | -0.66% |
| Apr 09, 2024 | $101.9 | $99.45 | $2.41 | 564,620.0 | -1.52% |
| Apr 08, 2024 | $102.7 | $101.2 | $1.43 | 258,634.0 | -0.77% |
Beacon Roofing Supply Inc Stock (BECN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beacon Roofing Supply Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BECN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beacon Roofing Supply Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beacon Roofing Supply Inc Stock (BECN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $103.8 | $95.28 | $8.47 | 3,022,025.0 | -2.39% |
| Apr, 2024 | $102.8 | $92.00 | $10.83 | 13,142,293.0 | +0.52% |
| Mar, 2024 | $99.11 | $84.00 | $15.11 | 11,382,183.0 | +14.12% |
| Feb, 2024 | $90.62 | $81.81 | $8.81 | 14,162,285.0 | +3.62% |
| Jan, 2024 | $89.32 | $81.61 | $7.71 | 18,256,549.0 | -4.75% |
Beacon Roofing Supply Inc Stock (BECN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $89.39 | $79.16 | $10.23 | 15,511,219.0 | +8.29% |
| Nov, 2023 | $83.48 | $70.05 | $13.43 | 7,950,861.0 | +12.91% |
| Oct, 2023 | $78.62 | $68.50 | $10.12 | 6,836,673.0 | -7.78% |
| Sep, 2023 | $81.62 | $74.68 | $6.94 | 7,835,519.0 | -3.36% |
| Aug, 2023 | $87.46 | $74.38 | $13.08 | 18,238,053.0 | -6.79% |
| Jul, 2023 | $86.05 | $80.28 | $5.77 | 8,371,326.0 | +3.24% |
| Jun, 2023 | $84.10 | $63.42 | $20.68 | 11,261,006.0 | +29.78% |
| May, 2023 | $67.83 | $57.01 | $10.82 | 9,731,678.0 | +6.25% |
| Apr, 2023 | $61.00 | $54.60 | $6.40 | 5,465,915.0 | +2.26% |
| Mar, 2023 | $68.31 | $55.18 | $13.13 | 9,568,353.0 | -9.46% |
| Feb, 2023 | $66.79 | $56.08 | $10.72 | 8,803,927.0 | +14.28% |
| Jan, 2023 | $56.90 | $50.42 | $6.48 | 8,856,448.0 | +7.75% |
Beacon Roofing Supply Inc Stock (BECN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $60.50 | $52.12 | $8.38 | 9,058,393.0 | -9.59% |
| Nov, 2022 | $59.77 | $54.02 | $5.75 | 10,608,595.0 | +3.62% |
| Oct, 2022 | $59.65 | $52.15 | $7.50 | 14,676,618.0 | +2.98% |
| Sep, 2022 | $57.59 | $50.55 | $7.04 | 15,599,454.0 | -0.35% |
| Aug, 2022 | $62.61 | $54.47 | $8.14 | 11,822,452.0 | -8.51% |
| Jul, 2022 | $60.96 | $51.09 | $9.87 | 8,312,524.0 | +16.86% |
| Jun, 2022 | $65.30 | $45.71 | $19.59 | 13,083,751.0 | -16.37% |
| May, 2022 | $64.90 | $57.15 | $7.75 | 12,990,173.0 | +2.99% |
| Apr, 2022 | $62.79 | $55.06 | $7.73 | 6,776,035.0 | +0.59% |
| Mar, 2022 | $63.64 | $54.60 | $9.04 | 8,680,075.0 | -0.69% |
| Feb, 2022 | $59.79 | $52.02 | $7.77 | 8,492,982.0 | +8.78% |
| Jan, 2022 | $60.32 | $50.94 | $9.38 | 8,000,602.0 | -4.32% |
3.78%
Cap:
|
Volume (24h):