BECN - BEACON ROOFING SUPPLY INC
117.97
-0.730 -0.619%
Share volume: 1,113,412
Last Updated: 03-13-2025
Wholesale/Wholesale – Lumber And Construction Materials:
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$118.70
-0.73
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $118.86 | $118.86 | $119.35 | $119.35 | $117.63 | $117.63 | $117.97 | $117.97 | 1,113,412 | $1,113,412.00 |
| 03-12-2025 | $119.30 | $119.30 | $119.80 | $119.80 | $118.67 | $118.67 | $118.70 | $118.70 | 1,069,869 | $1,069,869.00 |
| 03-11-2025 | $119.20 | $119.20 | $119.65 | $119.65 | $118.00 | $118.00 | $119.15 | $119.15 | 1,824,162 | $1,824,162.00 |
| 03-10-2025 | $120.60 | $120.60 | $120.80 | $120.80 | $118.39 | $118.39 | $118.52 | $118.52 | 4,681,952 | $4,681,952.00 |
| 03-07-2025 | $111.40 | $111.40 | $112.84 | $112.84 | $109.69 | $109.69 | $111.10 | $111.10 | 535,892 | $535,892.00 |
| 03-06-2025 | $112.75 | $112.75 | $114.21 | $114.21 | $111.28 | $111.28 | $112.03 | $112.03 | 601,728 | $601,728.00 |
| 03-05-2025 | $112.61 | $112.61 | $114.09 | $114.09 | $111.91 | $111.91 | $113.88 | $113.88 | 382,671 | $382,671.00 |
| 03-04-2025 | $112.80 | $112.80 | $113.59 | $113.59 | $110.79 | $110.79 | $111.51 | $111.51 | 736,264 | $736,264.00 |
| 03-03-2025 | $115.58 | $115.58 | $116.62 | $116.62 | $112.61 | $112.61 | $112.91 | $112.91 | 571,551 | $571,551.00 |
| 02-28-2025 | $117.13 | $117.13 | $117.13 | $117.13 | $114.03 | $114.03 | $115.42 | $115.42 | 789,709 | $788,840.00 |