Free Trial

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

$97.06
+0.77 (+0.80%)
(As of 05/31/2024 ET)

Beacon Roofing Supply Stock Price Performance

5 Day
Performance
-0.16%
1 Month
Performance
-1.49%
3 Month
Performance
+13.01%
6 Month
Performance
+20.78%
Year-To-Date
Performance
+11.54%
1 Year
Performance
+51.80%
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 Friday, May, 31, 2024

Beacon Roofing Supply Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
04/12/2024$97.86$97.14
-0.74%
$98.36$96.18463,056 shs$6.16 billion
04/11/2024$99.06$97.86
-1.21%
$99.74$97.38495,475 shs$6.21 billion
04/10/2024$99.72$99.06
-0.66%
$100.18$96.86742,324 shs$6.28 billion
04/09/2024$101.26$99.72
-1.52%
$101.87$99.45564,620 shs$6.33 billion
04/08/2024$102.05$101.26
-0.77%
$102.67$101.25317,804 shs$6.42 billion
Trump’s arrest is phase one (Ad)

In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election…

To get all the details, go here now.
04/05/2024$100.68$102.05
+1.36%
$102.83$100.52436,676 shs$6.47 billion
04/04/2024$100.27$100.68
+0.41%
$102.26$100.10756,845 shs$6.39 billion
04/03/2024$100.03$100.27
+0.24%
$101.28$99.47558,705 shs$6.36 billion
04/02/2024$100.23$100.03
-0.20%
$100.28$97.98722,456 shs$6.34 billion
04/01/2024$98.02$100.23
+2.25%
$100.53$97.71855,970 shs$6.36 billion
03/29/2024$98.02$98.02$99.11$93.551.61 million shs$6.22 billion
03/28/2024$95.05$98.02
+3.12%
$99.10$93.601.61 million shs$6.22 billion
03/27/2024$94.85$95.05
+0.21%
$96.08$94.82403,822 shs$6.03 billion
03/26/2024$95.05$94.85
-0.21%
$95.28$94.31336,624 shs$6.02 billion
03/25/2024$95.18$95.05
-0.14%
$96.41$94.85369,512 shs$6.03 billion
03/22/2024$94.81$95.18
+0.39%
$95.63$94.26562,633 shs$6.04 billion
03/21/2024$94.05$94.81
+0.81%
$96.86$94.52794,272 shs$6.01 billion
03/20/2024$92.70$94.05
+1.46%
$94.61$92.60658,394 shs$5.97 billion
03/19/2024$88.33$92.70
+4.95%
$92.81$88.39694,292 shs$5.88 billion
03/18/2024$88.42$88.33
-0.10%
$89.86$88.17458,502 shs$5.60 billion
03/15/2024$86.53$88.42
+2.18%
$88.62$85.86868,901 shs$5.61 billion
03/14/2024$86.63$86.53
-0.12%
$87.33$85.58529,275 shs$5.49 billion
03/13/2024$86.37$86.63
+0.30%
$87.23$85.67393,615 shs$5.49 billion
03/12/2024$85.38$86.37
+1.16%
$86.67$84.62302,640 shs$5.48 billion
03/11/2024$86.85$85.38
-1.69%
$86.09$84.00485,900 shs$5.42 billion
03/08/2024$86.74$86.85
+0.13%
$88.54$86.20380,003 shs$5.51 billion
03/07/2024$84.90$86.74
+2.17%
$86.91$85.65714,841 shs$5.50 billion
03/06/2024$85.19$84.90
-0.34%
$86.63$84.81510,675 shs$5.39 billion
03/05/2024$86.06$85.19
-1.01%
$86.81$84.56509,199 shs$5.40 billion
03/04/2024$85.89$86.06
+0.20%
$86.70$85.34541,590 shs$5.46 billion
03/01/2024$85.89$85.89$86.40$85.07490,491 shs$5.44 billion
02/29/2024$84.25$85.89
+1.95%
$86.58$82.971.49 million shs$5.44 billion

This page (NASDAQ:BECN) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners