NASDAQ:BECN Beacon Roofing Supply (BECN) Stock Chart & Stock Price History $77.17 -1.49 (-1.89%) (As of 09/29/2023 ET) Add Compare Share Share Today's Range$76.94▼$79.1550-Day Range$75.33▼$86.9352-Week Range$50.42▼$87.46Volume386,880 shsAverage Volume373,132 shsMarket Capitalization$4.87 billionP/E Ratio15.28Dividend YieldN/APrice Target$86.80 ChartProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainabilityProfileAnalyst RatingsChartCompetitorsEarningsFinancialsInsider TradesInstitutional OwnershipHeadlinesOptions ChainSEC FilingsShort InterestSocial MediaSustainability Beacon Roofing Supply Stock Price Performance5 Day Performance+0.77%1 Month Performance-3.78%3 Month Performance-7.00%6 Month Performance+33.91%Year-To-Date Performance+46.18%1 Year Performance+41.03% Receive BECN Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Beacon Roofing Supply and its competitors with MarketBeat's FREE daily newsletter Email Address BECN Stock Chart for Saturday, September, 30, 2023 BECN Chart by TradingView Beacon Roofing Supply Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization09/29/2023$78.66$77.17-1.89%$79.15$76.97386,880 shs$4.87 billion09/28/2023$78.06$78.66+0.77%$79.64$77.67259,554 shs$4.96 billion09/27/2023$75.66$78.06+3.17%$78.43$76.10443,626 shs$4.93 billion09/26/2023$76.58$75.66-1.20%$76.93$75.48291,377 shs$4.77 billion09/25/2023$76.03$76.58+0.72%$77.03$75.12192,402 shs$4.83 billion09/22/2023$75.33$76.03+0.93%$76.49$75.41334,993 shs$4.80 billion Get the Latest News and Ratings for Your StocksEnter your email address below to receive the latest headlines and analysts' recommendations for your stocks with our free daily email newsletter. 09/21/2023$76.60$75.33-1.66%$76.37$74.68277,470 shs$4.75 billion09/20/2023$76.65$76.60-0.07%$78.13$76.43397,312 shs$4.83 billion09/19/2023$76.80$76.65-0.20%$77.31$76.60243,793 shs$4.84 billion09/18/2023$76.97$76.80-0.22%$77.48$76.44342,578 shs$4.85 billion09/15/2023$78.68$76.97-2.17%$78.24$76.08682,910 shs$4.86 billion09/14/2023$77.22$78.68+1.89%$78.95$77.48469,953 shs$4.96 billion09/13/2023$78.47$77.22-1.59%$78.96$76.81437,313 shs$4.87 billion09/12/2023$78.02$78.47+0.58%$79.69$78.04399,623 shs$4.95 billion09/11/2023$77.37$78.02+0.84%$79.72$77.36370,539 shs$4.92 billion09/08/2023$77.69$77.37-0.41%$78.18$76.75395,068 shs$4.88 billion09/07/2023$78.53$77.69-1.07%$79.18$77.58555,257 shs$4.90 billion09/06/2023$78.10$78.53+0.55%$79.36$77.16390,210 shs$4.96 billion09/05/2023$80.77$78.10-3.31%$80.99$77.35526,388 shs$4.93 billion09/04/2023$80.77$80.77$81.62$80.51438,300 shs$5.10 billion09/01/2023$79.85$80.77+1.15%$81.62$80.51438,380 shs$5.10 billion08/31/2023$80.20$79.85-0.44%$80.30$79.21648,098 shs$5.04 billion08/30/2023$79.65$80.20+0.69%$80.54$79.31627,815 shs$5.06 billion08/29/2023$78.18$79.65+1.88%$80.47$76.98590,256 shs$5.03 billion08/28/2023$75.87$78.18+3.04%$78.21$76.55618,975 shs$4.93 billion08/25/2023$76.54$75.87-0.88%$76.63$74.38434,851 shs$4.79 billion08/24/2023$77.09$76.54-0.71%$77.27$76.04459,110 shs$4.83 billion08/23/2023$77.11$77.09-0.03%$77.80$76.58696,223 shs$4.86 billion08/22/2023$78.38$77.11-1.62%$78.95$76.73630,138 shs$4.87 billion08/21/2023$78.60$78.38-0.28%$79.40$77.57353,033 shs$4.95 billion08/18/2023$77.46$78.60+1.47%$78.78$76.79859,078 shs$4.96 billion08/17/2023$81.33$77.46-4.76%$81.78$77.25769,001 shs$4.89 billion08/16/2023$82.50$81.33-1.42%$83.30$81.31421,979 shs$5.13 billion08/15/2023$82.27$82.50+0.28%$82.69$81.63781,829 shs$5.21 billion08/14/2023$82.02$82.27+0.30%$82.73$81.85624,917 shs$5.19 billion08/11/2023$82.79$82.02-0.93%$83.71$81.87634,321 shs$5.18 billion08/10/2023$83.50$82.79-0.85%$84.05$81.801.53 million shs$5.22 billion08/09/2023$82.59$83.50+1.10%$83.67$82.711.76 million shs$5.27 billion08/08/2023$86.00$82.59-3.97%$83.64$81.802.82 million shs$5.27 billion08/07/2023$83.30$86.00+3.24%$86.30$84.14614,094 shs$5.48 billion08/04/2023$84.90$83.30-1.88%$86.95$82.661.01 million shs$5.31 billion08/03/2023$86.51$84.90-1.86%$86.48$83.60492,458 shs$5.41 billion08/02/2023$86.93$86.51-0.48%$87.06$84.31333,616 shs$5.52 billion08/01/2023$85.67$86.93+1.47%$87.46$85.33524,593 shs$5.54 billion07/31/2023$84.18$85.67+1.77%$86.05$84.28385,802 shs$5.46 billion07/28/2023$82.92$84.18+1.52%$84.39$83.37261,697 shs$5.37 billion07/27/2023$83.66$82.92-0.88%$84.66$82.54284,420 shs$5.29 billion07/26/2023$82.95$83.66+0.86%$84.95$83.26411,409 shs$5.33 billion07/25/2023$83.06$82.95-0.13%$84.10$82.66383,809 shs$5.29 billion07/24/2023$83.29$83.06-0.28%$84.22$82.88327,207 shs$5.30 billion07/21/2023$84.40$83.29-1.32%$85.09$83.17350,624 shs$5.31 billion07/20/2023$85.20$84.40-0.94%$85.85$83.91423,248 shs$5.38 billion07/19/2023$85.40$85.20-0.23%$85.66$84.62337,788 shs$5.43 billion07/18/2023$84.85$85.40+0.65%$85.83$84.38355,421 shs$5.44 billion07/17/2023$84.03$84.85+0.98%$85.56$83.69342,288 shs$5.41 billion07/14/2023$84.92$84.03-1.05%$85.00$83.10369,145 shs$5.36 billion07/13/2023$84.21$84.92+0.84%$85.31$83.92442,737 shs$5.41 billion07/12/2023$83.37$84.21+1.01%$85.20$83.69509,126 shs$5.37 billion07/11/2023$84.54$83.37-1.38%$85.23$83.11422,519 shs$5.31 billion07/10/2023$82.58$84.54+2.37%$84.59$82.38665,896 shs$5.39 billion07/07/2023$80.86$82.58+2.13%$84.60$82.031.27 million shs$5.26 billion07/06/2023$82.52$80.86-2.01%$82.52$80.32349,770 shs$5.15 billion07/05/2023$83.37$82.52-1.02%$83.03$81.79319,471 shs$5.26 billion07/04/2023$83.37$83.37$83.87$82.46155,642 shs$5.31 billion07/03/2023$82.98$83.37+0.47%$83.87$82.46155,642 shs$5.31 billion06/30/2023$83.33$82.98-0.42%$84.10$82.94423,298 shs$5.29 billion06/29/2023$81.10$83.33+2.75%$83.78$81.36543,486 shs$5.31 billion Related Companies: GMS Stock Price Chart ABG Stock Price Chart DDS Stock Price Chart WING Stock Price Chart LEVI Stock Price Chart NSIT Stock Price Chart GME Stock Price Chart WEN Stock Price Chart SFM Stock Price Chart CAVA Stock Price Chart Receive BECN Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beacon Roofing Supply and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BECN) was last updated on 9/30/2023 by MarketBeat.com Staff Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Beacon Roofing Supply, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.