Indicators

Beacon Roofing Supply, Inc. - Common Stock (NQ:BECN)

124.17 UNCHANGED

Last Price Updated: 4:00 PM EDT, Apr 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2025				124.17	0	-0.02(-0.02%)
Apr 25, 2025	124.06	124.19	124.05	124.19	1,371,732	+0.10(+0.08%)
Apr 24, 2025	124.03	124.10	124.00	124.09	1,404,728	+0.08(+0.06%)
Apr 23, 2025	124.07	124.10	123.90	124.01	2,816,062	+0.07(+0.06%)
Apr 22, 2025	123.79	124.02	123.72	123.94	2,883,033	+0.29(+0.23%)
Apr 21, 2025	123.74	123.81	123.45	123.65	1,361,912	-0.20(-0.16%)
Apr 17, 2025	123.20	123.85	123.17	123.85	2,350,702	+0.76(+0.62%)
Apr 16, 2025	123.01	123.25	122.96	123.09	1,348,443	-0.04(-0.03%)
Apr 15, 2025	123.50	123.50	123.00	123.13	1,826,478	-0.25(-0.20%)
Apr 14, 2025	123.26	123.47	123.15	123.38	1,503,837	+0.23(+0.19%)
Apr 11, 2025	123.00	123.29	122.67	123.15	1,996,086	+0.25(+0.20%)
Apr 10, 2025	122.43	123.08	122.36	122.90	2,444,860	-0.10(-0.08%)
Apr 09, 2025	122.08	123.50	121.44	123.00	4,075,297	+1.40(+1.15%)
Apr 08, 2025	122.80	122.99	121.16	121.60	3,958,562	-0.50(-0.41%)
Apr 07, 2025	122.00	123.21	121.50	122.10	4,223,330	-0.33(-0.27%)
Apr 04, 2025	123.46	123.59	121.83	122.43	7,914,207	-1.21(-0.98%)
Apr 03, 2025	123.72	123.81	123.53	123.64	7,860,617	-0.16(-0.13%)
Apr 02, 2025	123.68	123.85	123.68	123.80	2,921,043	+0.02(+0.02%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.