Get the Stockscreener App
101.30
0.02%
-0.02
After Hours:
101.30
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 December 24, 2024, is $101.30.
- Beacon Roofing Supply Inc all-time high stock price is $116.30, occurred on November 18, 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 766.55% to $101.30 now.
- The 52-week high stock price for BECN is $116.30, representing a 14.81% increase from the current share price, occurred on November 18, 2024.
- The 52-week low stock price for BECN is $77.54, indicating a -23.46% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 24, 2024 | $102.2 | $100.5 | $1.74 | 161,760.0 | -0.02% |
| Dec 23, 2024 | $102.2 | $100.8 | $1.39 | 495,327.0 | -0.24% |
| Dec 20, 2024 | $103.1 | $100.1 | $2.97 | 990,883.0 | +0.18% |
| Dec 19, 2024 | $104.3 | $100.4 | $3.88 | 503,169.0 | -0.03% |
| Dec 18, 2024 | $106.5 | $100.5 | $5.93 | 652,815.0 | -3.71% |
| Dec 17, 2024 | $105.6 | $103.9 | $1.64 | 428,626.0 | +0.02% |
| Dec 16, 2024 | $107.2 | $105.0 | $2.25 | 810,695.0 | -0.99% |
| Dec 13, 2024 | $107.5 | $105.8 | $1.72 | 368,463.0 | -1.48% |
| Dec 12, 2024 | $109.2 | $107.1 | $2.12 | 406,123.0 | -0.86% |
| Dec 11, 2024 | $111.0 | $108.8 | $2.18 | 285,146.0 | +0.04% |
| Dec 10, 2024 | $110.3 | $107.8 | $2.45 | 414,272.0 | -0.89% |
| Dec 09, 2024 | $112.6 | $109.7 | $2.92 | 521,413.0 | -1.56% |
| Dec 06, 2024 | $114.4 | $111.4 | $2.94 | 490,697.0 | -1.35% |
| Dec 05, 2024 | $114.4 | $112.4 | $1.97 | 354,700.0 | -0.46% |
| Dec 04, 2024 | $114.5 | $112.4 | $2.12 | 544,532.0 | +0.19% |
| Dec 03, 2024 | $114.1 | $112.0 | $2.14 | 358,598.0 | +1.00% |
| Dec 02, 2024 | $113.5 | $111.4 | $2.02 | 641,494.0 | -0.65% |
| Nov 29, 2024 | $114.9 | $112.9 | $1.99 | 200,421.0 | +0.20% |
| Nov 27, 2024 | $113.9 | $112.0 | $1.91 | 385,661.0 | +0.24% |
| Nov 26, 2024 | $113.0 | $111.1 | $1.86 | 474,638.0 | -1.10% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $114.5 | $100.1 | $14.37 | 8,590,473.0 | -10.37% |
| Nov, 2024 | $116.3 | $91.71 | $24.59 | 16,536,626.0 | +22.75% |
| Oct, 2024 | $99.77 | $83.75 | $16.02 | 15,664,644.0 | +6.53% |
| Sep, 2024 | $90.59 | $78.02 | $12.57 | 12,324,459.0 | -4.60% |
| Aug, 2024 | $103.9 | $77.54 | $26.40 | 19,326,966.0 | -11.87% |
| Jul, 2024 | $105.4 | $86.57 | $18.85 | 13,180,167.0 | +13.59% |
| Jun, 2024 | $103.5 | $88.55 | $14.99 | 14,196,936.0 | -6.76% |
| May, 2024 | $103.8 | $92.16 | $11.59 | 13,894,106.0 | -1.49% |
| 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% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):