Beacon Roofing Supply (BECN) Stock Chart & Stock Price History → Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (From Paradigm Press) (Ad) Free BECN Stock Alerts $94.56 +1.14 (+1.22%) (As of 04/19/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Beacon Roofing Supply Stock Price Performance5 Day Performance-2.66%1 Month Performance+2.01%3 Month Performance+11.10%6 Month Performance+32.92%Year-To-Date Performance+8.66%1 Year Performance+57.05% 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 Ad TradeSmithThe A.I. story nobody is telling you (Read ASAP)There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...Click here to see Louis' new video for yourself. BECN Stock Chart for Saturday, April, 20, 2024 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 Capitalization04/18/2024$93.18$93.42+0.26%$94.53$92.00896,055 shs$5.93 billion04/17/2024$94.63$93.18-1.53%$95.36$92.44527,295 shs$5.91 billion04/16/2024$96.26$94.63-1.69%$95.62$94.21405,593 shs$6.00 billion04/15/2024$97.14$96.26-0.91%$98.98$95.72550,786 shs$6.11 billion04/12/2024$97.86$97.14-0.74%$98.36$96.18463,056 shs$6.16 billion04/11/2024$99.06$97.86-1.21%$99.74$97.38495,475 shs$6.21 billion Get the Latest News and Ratings for BECN and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Beacon Roofing Supply and its competitors with MarketBeat's FREE daily newsletter. 04/10/2024$99.72$99.06-0.66%$100.18$96.86742,324 shs$6.28 billion04/09/2024$101.26$99.72-1.52%$101.87$99.45564,620 shs$6.33 billion04/08/2024$102.05$101.26-0.77%$102.67$101.25317,804 shs$6.42 billion04/05/2024$100.68$102.05+1.36%$102.83$100.52436,676 shs$6.47 billion04/04/2024$100.27$100.68+0.41%$102.26$100.10756,845 shs$6.39 billion04/03/2024$100.03$100.27+0.24%$101.28$99.47558,705 shs$6.36 billion04/02/2024$100.23$100.03-0.20%$100.28$97.98722,456 shs$6.34 billion04/01/2024$98.02$100.23+2.25%$100.53$97.71855,970 shs$6.36 billion03/29/2024$98.02$98.02$99.11$93.551.61 million shs$6.22 billion03/28/2024$95.05$98.02+3.12%$99.10$93.601.61 million shs$6.22 billion03/27/2024$94.85$95.05+0.21%$96.08$94.82403,822 shs$6.03 billion03/26/2024$95.05$94.85-0.21%$95.28$94.31336,624 shs$6.02 billion03/25/2024$95.18$95.05-0.14%$96.41$94.85369,512 shs$6.03 billion03/22/2024$94.81$95.18+0.39%$95.63$94.26562,633 shs$6.04 billion03/21/2024$94.05$94.81+0.81%$96.86$94.52794,272 shs$6.01 billion03/20/2024$92.70$94.05+1.46%$94.61$92.60658,394 shs$5.97 billion03/19/2024$88.33$92.70+4.95%$92.81$88.39694,292 shs$5.88 billion03/18/2024$88.42$88.33-0.10%$89.86$88.17458,502 shs$5.60 billion03/15/2024$86.53$88.42+2.18%$88.62$85.86868,901 shs$5.61 billion03/14/2024$86.63$86.53-0.12%$87.33$85.58529,275 shs$5.49 billion03/13/2024$86.37$86.63+0.30%$87.23$85.67393,615 shs$5.49 billion03/12/2024$85.38$86.37+1.16%$86.67$84.62302,640 shs$5.48 billion03/11/2024$86.85$85.38-1.69%$86.09$84.00485,900 shs$5.42 billion03/08/2024$86.74$86.85+0.13%$88.54$86.20380,003 shs$5.51 billion03/07/2024$84.90$86.74+2.17%$86.91$85.65714,841 shs$5.50 billion03/06/2024$85.19$84.90-0.34%$86.63$84.81510,675 shs$5.39 billion03/05/2024$86.06$85.19-1.01%$86.81$84.56509,199 shs$5.40 billion03/04/2024$85.89$86.06+0.20%$86.70$85.34541,590 shs$5.46 billion03/01/2024$85.89$85.89$86.40$85.07490,491 shs$5.44 billion02/29/2024$84.25$85.89+1.95%$86.58$82.971.49 million shs$5.44 billion02/28/2024$89.49$84.25-5.86%$88.53$83.101.87 million shs$5.34 billion02/27/2024$88.39$89.49+1.24%$90.62$88.80922,219 shs$5.67 billion02/26/2024$87.96$88.39+0.49%$88.73$87.64531,912 shs$5.60 billion02/23/2024$85.89$87.96+2.41%$88.15$85.69557,499 shs$5.57 billionThe Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him02/22/2024$85.27$85.89+0.73%$86.82$85.77507,842 shs$5.44 billion02/21/2024$84.58$85.27+0.82%$85.33$83.84541,066 shs$5.40 billion02/20/2024$85.08$84.58-0.59%$85.63$84.13645,110 shs$5.36 billion02/19/2024$85.08$85.08$87.53$84.90612,900 shs$5.39 billion02/16/2024$87.59$85.08-2.87%$87.53$84.90612,967 shs$5.39 billion02/15/2024$87.05$87.59+0.62%$87.91$86.55416,718 shs$5.55 billion02/14/2024$84.71$87.05+2.76%$87.12$85.30566,552 shs$5.52 billion02/13/2024$87.02$84.71-2.65%$86.93$83.00695,660 shs$5.37 billion02/12/2024$87.28$87.02-0.30%$88.67$86.69728,832 shs$5.51 billion02/09/2024$86.33$87.28+1.10%$87.31$85.46654,592 shs$5.53 billion02/08/2024$84.86$86.33+1.73%$87.75$84.86512,168 shs$5.47 billion02/07/2024$83.45$84.86+1.69%$85.57$83.63442,509 shs$5.38 billion02/06/2024$82.38$83.45+1.30%$83.68$82.08621,656 shs$5.29 billion02/05/2024$84.38$82.38-2.37%$83.61$82.16526,689 shs$5.22 billion02/02/2024$83.73$84.38+0.78%$84.91$81.81743,399 shs$5.35 billion02/01/2024$82.89$83.73+1.01%$84.20$82.66900,593 shs$5.31 billion01/31/2024$85.43$82.89-2.97%$85.70$82.62594,119 shs$5.25 billion01/30/2024$85.51$85.43-0.09%$85.87$85.14413,610 shs$5.41 billion01/29/2024$83.71$85.51+2.15%$85.51$83.64472,007 shs$5.42 billion01/26/2024$82.76$83.71+1.15%$83.97$82.48559,490 shs$5.30 billion01/25/2024$82.16$82.76+0.73%$83.80$82.26597,414 shs$5.24 billion01/24/2024$84.51$82.16-2.78%$86.10$81.61691,509 shs$5.21 billion01/23/2024$87.07$84.51-2.94%$87.38$83.531.57 million shs$5.35 billion01/22/2024$85.11$87.07+2.30%$87.30$85.621.32 million shs$5.52 billion01/19/2024$84.21$85.11+1.07%$85.57$84.124.06 million shs$5.39 billion01/18/2024$84.12$84.21+0.11%$85.61$83.44537,074 shs$5.33 billion Related Companies: BCC Stock Price Chart GMS Stock Price Chart SFM Stock Price Chart NSIT Stock Price Chart GLBE Stock Price Chart AN Stock Price Chart MNSO Stock Price Chart ANF Stock Price Chart CAVA Stock Price Chart DDS 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 4/20/2024 by MarketBeat.com Staff From Our PartnersThe “Perfect Storm” for GoldGold Safe ExchangeBiden’s $374B Giveaway Into This SectorDTISHOCKING Crypto Leak…Crypto 101 MediaYour Money is Not SafeAmerican AlternativeThe #1 Crypto for 2024InvestorPlaceDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsUrgent alert: open this for a huge profit potentialTimothy SykesTiny Biotech Stock Wins $75 Billion PatentBehind the Markets 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: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. 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.