Get the Stockscreener App
108.51
9.88%
9.76
After Hours:
107.00
-1.51
-1.39%
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 November 18, 2024, is $108.51.
- Beacon Roofing Supply Inc all-time high stock price is $105.84, occurred on November 11, 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 828.23% to $108.51 now.
- The 52-week high stock price for BECN is $105.84, representing a -2.46% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for BECN is $77.54, indicating a -28.54% 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $116.3 | $98.90 | $17.40 | 3,124,053.0 | +9.88% |
| Nov 15, 2024 | $101.4 | $98.46 | $2.98 | 535,909.0 | -2.18% |
| Nov 14, 2024 | $103.3 | $100.7 | $2.56 | 766,483.0 | -1.40% |
| Nov 13, 2024 | $105.8 | $102.1 | $3.68 | 655,334.0 | -1.42% |
| Nov 12, 2024 | $105.1 | $103.5 | $1.65 | 697,886.0 | -1.29% |
| Nov 11, 2024 | $105.8 | $104.2 | $1.65 | 627,476.0 | +1.90% |
| Nov 08, 2024 | $104.2 | $101.8 | $2.32 | 693,310.0 | +1.02% |
| Nov 07, 2024 | $102.9 | $99.39 | $3.50 | 718,863.0 | +1.48% |
| Nov 06, 2024 | $102.8 | $97.96 | $4.86 | 1,101,100.0 | +6.05% |
| Nov 05, 2024 | $95.06 | $92.50 | $2.56 | 381,210.0 | +1.62% |
| Nov 04, 2024 | $95.28 | $92.23 | $3.05 | 453,179.0 | +0.13% |
| Nov 01, 2024 | $94.18 | $91.71 | $2.47 | 595,071.0 | +1.38% |
| Oct 31, 2024 | $99.77 | $91.47 | $8.30 | 1,335,319.0 | -3.56% |
| Oct 30, 2024 | $95.91 | $92.87 | $3.04 | 697,394.0 | +2.51% |
| Oct 29, 2024 | $94.09 | $92.62 | $1.47 | 588,264.0 | -1.81% |
| Oct 28, 2024 | $95.64 | $94.25 | $1.39 | 887,374.0 | +1.60% |
| Oct 25, 2024 | $95.95 | $93.28 | $2.67 | 649,814.0 | -0.99% |
| Oct 24, 2024 | $94.97 | $92.03 | $2.94 | 621,892.0 | +2.07% |
| Oct 23, 2024 | $93.53 | $91.67 | $1.86 | 431,305.0 | -0.24% |
| Oct 22, 2024 | $93.79 | $92.32 | $1.47 | 394,228.0 | -1.65% |
| Oct 21, 2024 | $95.62 | $93.42 | $2.20 | 424,506.0 | -1.56% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $116.3 | $91.71 | $24.59 | 13,473,927.0 | +17.86% |
| 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% |
0.39%
3.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):