Advertisement
U.S. markets open in 1 hour 31 minutes

Beacon Roofing Supply, Inc. (BECN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
95.05+0.20 (+0.21%)
At close: 04:00PM EDT
93.50 -1.55 (-1.63%)
Pre-Market: 06:57AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202495.9496.0894.8295.0595.05403,800
Mar 26, 202494.9395.2894.3194.8594.85336,600
Mar 25, 202495.5796.4194.8595.0595.05369,900
Mar 22, 202495.3095.6394.2695.1895.18562,600
Mar 21, 202494.8396.8694.5294.8194.81794,300
Mar 20, 202492.6094.6192.6094.0594.05658,400
Mar 19, 202488.3992.8188.3992.7092.70694,300
Mar 18, 202488.2789.8688.1788.3388.33458,500
Mar 15, 202486.2488.6285.8688.4288.42870,800
Mar 14, 202486.6087.3385.5886.5386.53529,300
Mar 13, 202486.1287.2385.6786.6386.63405,700
Mar 12, 202485.5786.6784.6286.3786.37302,600
Mar 11, 202486.0086.0984.0085.3885.38485,900
Mar 08, 202487.7188.5486.2086.8586.85380,000
Mar 07, 202485.6686.9185.6586.7486.74714,800
Mar 06, 202485.9086.6384.8184.9084.90510,700
Mar 05, 202485.5386.8184.5685.1985.19692,400
Mar 04, 202486.0686.7085.3486.0686.06541,600
Mar 01, 202485.8686.4585.0785.8985.89490,500
Feb 29, 202486.3586.5882.9285.8985.891,489,600
Feb 28, 202486.2488.5383.1084.2584.251,873,200
Feb 27, 202489.3590.6288.8089.4989.491,069,100
Feb 26, 202488.1688.7387.6488.3988.39651,400
Feb 23, 202485.8988.1685.6987.9687.96557,500
Feb 22, 202486.0186.8285.7785.8985.89557,300
Feb 21, 202484.8085.3383.8485.2785.27541,100
Feb 20, 202484.5685.6384.1384.5884.58645,100
Feb 16, 202487.2787.5384.9085.0885.08613,000
Feb 15, 202487.8687.9186.5587.5987.59416,800
Feb 14, 202486.4487.1285.3087.0587.05566,600
Feb 13, 202484.2686.9383.0084.7184.71695,700
Feb 12, 202487.4588.6786.6987.0287.02729,000
Feb 09, 202486.0087.3185.4687.2887.28654,600
Feb 08, 202487.7587.7584.8686.3386.33544,300
Feb 07, 202483.8185.5783.6384.8684.86443,600
Feb 06, 202482.4083.6882.0883.4583.45621,700
Feb 05, 202483.7283.7282.1682.3882.38526,700
Feb 02, 202482.7984.9381.8184.3884.38743,500
Feb 01, 202483.3584.2082.6683.7383.73900,600
Jan 31, 202485.7085.7082.6282.8982.89710,500
Jan 30, 202485.5885.8785.1485.4385.43414,400
Jan 29, 202484.0085.5183.6485.5185.51516,700
Jan 26, 202483.0783.9782.4883.7183.71661,000
Jan 25, 202483.1383.8082.2682.7682.76597,400
Jan 24, 202485.8586.1081.6182.1682.16770,600
Jan 23, 202487.0887.3883.5384.5184.511,658,700
Jan 22, 202485.7387.3085.6287.0787.071,319,500
Jan 19, 202484.5085.5984.1185.1185.114,058,700
Jan 18, 202484.2785.6183.4484.2184.21542,400
Jan 17, 202482.9184.1982.6284.1284.12577,100
Jan 16, 202483.2784.7382.4883.8983.89479,700
Jan 12, 202485.4285.4282.7583.8983.89454,500
Jan 11, 202484.2784.5782.6584.1984.191,095,400
Jan 10, 202486.3487.9683.7084.9984.991,626,900
Jan 09, 202487.2388.1686.8687.8187.81581,400
Jan 08, 202488.4289.3287.9088.5188.51509,000
Jan 05, 202484.1687.0184.0086.2886.28443,800
Jan 04, 202486.4586.7784.9684.9884.98423,200
Jan 03, 202485.7286.8784.7186.3486.34860,500
Jan 02, 202486.2486.9185.7286.4986.49636,000
Dec 29, 202387.9488.4086.8887.0287.02551,200
Dec 28, 202388.1188.6787.6087.9587.95411,900
Dec 27, 202388.9289.4088.2688.5988.59258,900
Dec 26, 202389.0089.2488.3088.6888.68361,700
Dec 22, 202388.0089.3787.0388.4388.43817,400
Dec 21, 202387.5588.0386.4087.3587.35807,700
Dec 20, 202387.2688.9786.3486.4086.401,670,700
Dec 19, 202386.1287.6885.8986.8086.80770,400
Dec 18, 202384.9885.4483.9384.5684.56583,500
Dec 15, 202386.4086.9884.1784.2584.251,381,800
Dec 14, 202383.8586.7283.3285.8085.801,547,900
Dec 13, 202381.0082.1979.9481.9181.91595,100
Dec 12, 202380.6882.2380.1580.8880.88639,100
Dec 11, 202380.8581.4780.2580.6980.69688,600
Dec 08, 202380.2580.8279.6080.5080.50996,500
Dec 07, 202380.1380.7479.1679.8079.801,918,900
Dec 06, 202383.6684.6181.9482.1582.15483,400
Dec 05, 202383.1884.2482.3482.6982.69360,000
Dec 04, 202382.4484.0781.7683.9983.99386,800
Dec 01, 202380.5483.0080.5482.9082.90377,900
Nov 30, 202380.1880.5078.8580.3680.36334,900
Nov 29, 202380.6881.7079.9380.0180.01359,200
Nov 28, 202382.5682.5679.3579.9479.94393,400
Nov 27, 202382.3982.8881.9482.5282.52378,300
Nov 24, 202382.1983.4881.8483.0983.09130,600
Nov 22, 202381.5082.6881.5082.5182.51334,000
Nov 21, 202381.1181.6280.6181.0081.00337,400
Nov 20, 202379.9981.7279.6581.6581.65358,400
Nov 17, 202379.4280.6379.0380.5280.52403,400
Nov 16, 202378.7779.7878.3779.0979.09309,300
Nov 15, 202378.8080.3278.5878.8978.89498,400
Nov 14, 202377.3379.1777.3379.0679.06586,000
Nov 13, 202375.2875.7574.7975.3075.30333,700
Nov 10, 202374.1276.3073.5075.8975.89315,700
Nov 09, 202374.5974.7872.5673.0773.07312,100
Nov 08, 202373.3274.5773.3274.2974.29260,200
Nov 07, 202372.8074.2072.1573.6173.61374,100
Nov 06, 202374.6574.6572.0972.7872.78437,900
Nov 03, 202372.9677.2771.4874.3374.33650,300
Nov 02, 202374.2075.1973.3173.4773.47486,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...