Free Trial

Beacon Roofing Supply (BECN) Stock Chart & Stock Price History

$97.83
+0.74 (+0.76%)
(As of 01:51 PM ET)

Beacon Roofing Supply Stock Price Performance

5 Day
Performance
+6.62%
1 Month
Performance
+0.71%
3 Month
Performance
+0.86%
6 Month
Performance
+15.73%
Year-To-Date
Performance
+11.57%
1 Year
Performance
+15.54%
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

BECN Stock Chart for Monday, July, 15, 2024

Beacon Roofing Supply Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/12/2024$94.71$97.09
+2.51%
$98.77$95.63828,252 shs$6.17 billion
07/11/2024$91.06$94.71
+4.01%
$96.10$92.89847,819 shs$6.02 billion
07/10/2024$88.90$91.06
+2.43%
$91.17$89.08454,947 shs$5.79 billion
07/09/2024$89.75$88.90
-0.95%
$90.53$88.86415,160 shs$5.65 billion
07/08/2024$88.42$89.75
+1.50%
$90.24$88.89476,187 shs$5.71 billion
07/05/2024$88.17$88.42
+0.28%
$88.65$87.12418,839 shs$5.62 billion
07/04/2024$88.17$88.17$88.99$87.37322,010 shs$5.61 billion
07/03/2024$87.83$88.17
+0.39%
$88.99$87.37322,010 shs$5.61 billion
07/02/2024$86.84$87.83
+1.14%
$88.67$86.95520,093 shs$5.59 billion
07/01/2024$90.50$86.84
-4.04%
$91.78$86.57686,846 shs$5.52 billion
06/28/2024$90.99$90.50
-0.54%
$92.56$89.742.63 million shs$5.76 billion
06/27/2024$89.18$90.99
+2.03%
$90.99$89.18556,124 shs$5.79 billion
06/26/2024$90.46$89.18
-1.41%
$90.18$88.55650,579 shs$5.67 billion
06/25/2024$92.88$90.46
-2.61%
$92.90$90.27535,403 shs$5.75 billion
06/24/2024$93.97$92.88
-1.16%
$94.67$92.64685,564 shs$5.91 billion
06/21/2024$94.98$93.97
-1.06%
$95.38$93.18940,019 shs$5.98 billion
06/20/2024$96.80$94.98
-1.88%
$96.00$93.66687,654 shs$6.04 billion
06/19/2024$96.80$96.80$98.18$96.73466,648 shs$6.16 billion
06/18/2024$97.72$96.80
-0.94%
$98.18$96.73466,647 shs$6.16 billion
06/17/2024$96.41$97.72
+1.36%
$98.20$95.64646,719 shs$6.21 billion
06/14/2024$99.95$96.41
-3.54%
$98.77$95.48672,137 shs$6.13 billion
06/13/2024$102.24$99.95
-2.24%
$101.61$97.85835,830 shs$6.36 billion
06/12/2024$97.03$102.24
+5.37%
$103.54$99.021.19 million shs$6.50 billion
06/11/2024$96.70$97.03
+0.34%
$97.18$95.25628,305 shs$6.17 billion
06/10/2024$96.41$96.70
+0.30%
$97.21$95.78430,092 shs$6.15 billion
06/07/2024$96.38$96.41
+0.03%
$97.25$95.03505,316 shs$6.13 billion
06/06/2024$97.63$96.38
-1.28%
$97.92$96.07445,416 shs$6.13 billion
06/05/2024$95.63$97.63
+2.09%
$97.68$95.34621,133 shs$6.21 billion
06/04/2024$97.12$95.63
-1.53%
$96.72$95.15610,096 shs$6.08 billion
06/03/2024$97.06$97.12
+0.06%
$98.09$95.80644,928 shs$6.18 billion
05/31/2024$96.29$97.06
+0.80%
$97.22$95.00501,920 shs$6.17 billion
05/30/2024$95.73$96.29
+0.58%
$97.87$95.82473,679 shs$6.12 billion
05/29/2024$96.51$95.73
-0.81%
$96.69$94.97713,118 shs$6.09 billion
05/28/2024$97.22$96.51
-0.73%
$98.23$95.94473,360 shs$6.14 billion
05/27/2024$97.22$97.22$97.45$94.47676,200 shs$6.18 billion
05/24/2024$94.83$97.22
+2.52%
$97.45$94.47676,218 shs$6.18 billion
05/23/2024$95.48$94.83
-0.68%
$95.95$94.12394,854 shs$6.03 billion
05/22/2024$97.04$95.48
-1.61%
$97.04$94.93503,865 shs$6.07 billion
05/21/2024$98.17$97.04
-1.15%
$98.45$96.85478,193 shs$6.17 billion
05/20/2024$96.09$98.17
+2.16%
$98.37$95.33573,675 shs$6.24 billion
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
05/17/2024$96.12$96.09
-0.03%
$97.30$95.00541,906 shs$6.11 billion
05/16/2024$99.97$96.12
-3.85%
$100.00$95.94749,277 shs$6.11 billion
05/15/2024$95.90$99.97
+4.24%
$100.04$96.79782,042 shs$6.36 billion
05/14/2024$93.19$95.90
+2.91%
$96.28$93.33604,988 shs$5.93 billion
05/13/2024$92.95$93.19
+0.26%
$95.58$92.98701,615 shs$5.93 billion
05/10/2024$93.38$92.95
-0.46%
$93.73$92.28487,716 shs$5.91 billion
05/09/2024$92.28$93.38
+1.19%
$94.12$92.16671,435 shs$5.94 billion
05/08/2024$93.86$92.28
-1.68%
$93.95$92.17499,045 shs$5.85 billion
05/07/2024$95.46$93.86
-1.68%
$95.65$93.33622,864 shs$5.95 billion
05/06/2024$95.89$95.46
-0.45%
$97.96$95.26801,138 shs$6.06 billion
05/03/2024$97.52$95.89
-1.67%
$103.74$95.381.32 million shs$6.08 billion
05/02/2024$96.95$97.52
+0.59%
$98.31$96.00798,352 shs$6.19 billion
05/01/2024$98.53$96.95
-1.60%
$99.31$96.10766,501 shs$6.15 billion
04/30/2024$99.00$98.53
-0.47%
$99.74$98.231.32 million shs$6.25 billion
04/29/2024$99.00$99.00$99.34$98.00529,658 shs$6.28 billion
04/26/2024$97.56$99.00
+1.48%
$99.39$98.25617,317 shs$6.28 billion
04/25/2024$97.21$97.56
+0.36%
$97.91$95.37500,115 shs$6.19 billion
04/24/2024$97.55$97.21
-0.35%
$98.55$96.46507,929 shs$6.17 billion
04/23/2024$96.06$97.55
+1.55%
$97.93$96.00303,451 shs$6.19 billion
04/22/2024$94.56$96.06
+1.59%
$96.64$94.38624,992 shs$6.09 billion
04/19/2024$93.42$94.56
+1.22%
$94.78$93.36662,835 shs$6.00 billion
04/18/2024$93.18$93.42
+0.26%
$94.53$92.00896,055 shs$5.93 billion
04/17/2024$94.63$93.18
-1.53%
$95.36$92.44527,295 shs$5.91 billion
04/16/2024$96.26$94.63
-1.69%
$95.62$94.21405,593 shs$6.00 billion
04/15/2024$97.14$96.26
-0.91%
$98.98$95.72550,786 shs$6.11 billion

This page (NASDAQ:BECN) was last updated on 7/15/2024 by MarketBeat.com Staff

From Our Partners