BECN Quote, Trading Chart, Beacon Roofing Supply Inc.

home / stock / becn / becn quote

Stock Information
Company Name: Beacon Roofing Supply Inc.
Stock Symbol: BECN
Market: NASDAQ
Website: becn.com
Menu
BECN BECN Quote BECN Short BECN News BECN Articles BECN Message Board
Get BECN Alerts

News, Short Squeeze, Breakout and More Instantly...
BECN Quote
Last:$100.37
Change Percent:-2.05%
Open:$102.17
Previous Close:$102.47
High:$103.47
Low:$100.12
Volume:229,706
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
BECN Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$102.17
Close:$102.47
High:$103.47
Low:$100.12
Volume:229,706
Date:2024-07-16
Open:$98.48
Close:$102.47
High:$102.54
Low:$97.79
Volume:935,737
Date:2024-07-15
Open:$96.3
Close:$96.97
High:$99.17
Low:$96.3
Volume:846,004
Date:2024-07-12
Open:$95.96
Close:$97.09
High:$98.77
Low:$95.625
Volume:828,252
Date:2024-07-11
Open:$92.89
Close:$94.71
High:$96.1
Low:$92.89
Volume:847,819
Date:2024-07-10
Open:$89.34
Close:$91.06
High:$91.17
Low:$89.08
Volume:469,292
Date:2024-07-09
Open:$89.42
Close:$88.9
High:$90.53
Low:$88.86
Volume:486,162
Date:2024-07-08
Open:$89.09
Close:$89.75
High:$90.2399
Low:$88.89
Volume:557,087
Date:2024-07-05
Open:$88.05
Close:$88.42
High:$88.65
Low:$87.12
Volume:418,839
Date:2024-07-04
Open:$88.23
Close:$88.17
High:$88.99
Low:$87.37
Volume:322,010
Date:2024-07-03
Open:$88.23
Close:$88.17
High:$88.99
Low:$87.37
Volume:322,010
Date:2024-07-02
Open:$87.49
Close:$87.83
High:$88.67
Low:$86.95
Volume:520,129
Date:2024-07-01
Open:$91.37
Close:$86.84
High:$91.83
Low:$86.57
Volume:686,851
Date:2024-06-28
Open:$91.11
Close:$90.5
High:$92.56
Low:$89.74
Volume:2,630,339
Date:2024-06-27
Open:$89.56
Close:$90.99
High:$90.99
Low:$89.18
Volume:564,124
Date:2024-06-26
Open:$89.88
Close:$89.18
High:$90.18
Low:$88.55
Volume:650,593
Date:2024-06-25
Open:$92.88
Close:$90.46
High:$92.895
Low:$90.27
Volume:535,403
Date:2024-06-24
Open:$94.07
Close:$92.88
High:$94.79
Low:$92.64
Volume:685,564
Date:2024-06-21
Open:$94.67
Close:$93.97
High:$95.375
Low:$93.175
Volume:953,192
Date:2024-06-20
Open:$95.93
Close:$94.98
High:$96
Low:$93.66
Volume:687,686