NasdaqGS - Delayed Quote USD

Beacon Roofing Supply, Inc. (BECN)

96.06 +1.50 (+1.59%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 94.64 96.64 94.38 96.06 96.06 625,000
Apr 19, 2024 93.36 94.82 93.36 94.56 94.56 656,600
Apr 18, 2024 94.47 94.53 92.00 93.42 93.42 896,100
Apr 17, 2024 95.25 95.36 92.43 93.18 93.18 527,300
Apr 16, 2024 95.48 95.62 94.21 94.63 94.63 405,600
Apr 15, 2024 98.98 98.98 95.72 96.26 96.26 612,800
Apr 12, 2024 96.52 98.46 96.18 97.14 97.14 463,100
Apr 11, 2024 99.74 99.74 97.36 97.86 97.86 495,500
Apr 10, 2024 97.87 100.18 96.84 99.06 99.06 742,400
Apr 9, 2024 101.19 101.87 99.45 99.72 99.72 564,600
Apr 8, 2024 102.05 102.67 101.24 101.26 101.26 317,800
Apr 5, 2024 100.52 102.83 100.52 102.05 102.05 436,700
Apr 4, 2024 101.55 102.30 100.10 100.68 100.68 756,900
Apr 3, 2024 99.49 101.28 99.46 100.27 100.27 558,700
Apr 2, 2024 99.65 100.28 97.98 100.03 100.03 722,500
Apr 1, 2024 98.47 100.53 97.70 100.23 100.23 856,000
Mar 28, 2024 93.87 99.11 93.55 98.02 98.02 1,607,000
Mar 27, 2024 95.94 96.08 94.82 95.05 95.05 403,800
Mar 26, 2024 94.93 95.28 94.31 94.85 94.85 336,600
Mar 25, 2024 95.57 96.41 94.85 95.05 95.05 369,900
Mar 22, 2024 95.30 95.63 94.26 95.18 95.18 562,600
Mar 21, 2024 94.83 96.86 94.52 94.81 94.81 794,300
Mar 20, 2024 92.60 94.61 92.60 94.05 94.05 658,400
Mar 19, 2024 88.39 92.81 88.39 92.70 92.70 694,300
Mar 18, 2024 88.27 89.86 88.17 88.33 88.33 458,500
Mar 15, 2024 86.24 88.62 85.86 88.42 88.42 870,800
Mar 14, 2024 86.60 87.33 85.58 86.53 86.53 529,300
Mar 13, 2024 86.12 87.23 85.67 86.63 86.63 405,700
Mar 12, 2024 85.57 86.67 84.62 86.37 86.37 302,600
Mar 11, 2024 86.00 86.09 84.00 85.38 85.38 485,900
Mar 8, 2024 87.71 88.54 86.20 86.85 86.85 380,000
Mar 7, 2024 85.66 86.91 85.65 86.74 86.74 714,800
Mar 6, 2024 85.90 86.63 84.81 84.90 84.90 510,700
Mar 5, 2024 85.53 86.81 84.56 85.19 85.19 692,400
Mar 4, 2024 86.06 86.70 85.34 86.06 86.06 541,600
Mar 1, 2024 85.86 86.45 85.07 85.89 85.89 490,500
Feb 29, 2024 86.35 86.58 82.92 85.89 85.89 1,489,600
Feb 28, 2024 86.24 88.53 83.10 84.25 84.25 1,873,200
Feb 27, 2024 89.35 90.62 88.80 89.49 89.49 1,069,100
Feb 26, 2024 88.16 88.73 87.64 88.39 88.39 651,400
Feb 23, 2024 85.89 88.16 85.69 87.96 87.96 557,500
Feb 22, 2024 86.01 86.82 85.77 85.89 85.89 557,300
Feb 21, 2024 84.80 85.33 83.84 85.27 85.27 541,100
Feb 20, 2024 84.56 85.63 84.13 84.58 84.58 645,100
Feb 16, 2024 87.27 87.53 84.90 85.08 85.08 613,000
Feb 15, 2024 87.86 87.91 86.55 87.59 87.59 416,800
Feb 14, 2024 86.44 87.12 85.30 87.05 87.05 566,600
Feb 13, 2024 84.26 86.93 83.00 84.71 84.71 695,700
Feb 12, 2024 87.45 88.67 86.69 87.02 87.02 729,000
Feb 9, 2024 86.00 87.31 85.46 87.28 87.28 654,600
Feb 8, 2024 87.75 87.75 84.86 86.33 86.33 544,300
Feb 7, 2024 83.81 85.57 83.63 84.86 84.86 443,600
Feb 6, 2024 82.40 83.68 82.08 83.45 83.45 621,700
Feb 5, 2024 83.72 83.72 82.16 82.38 82.38 526,700
Feb 2, 2024 82.79 84.93 81.81 84.38 84.38 743,500
Feb 1, 2024 83.35 84.20 82.66 83.73 83.73 900,600
Jan 31, 2024 85.70 85.70 82.62 82.89 82.89 710,500
Jan 30, 2024 85.58 85.87 85.14 85.43 85.43 414,400
Jan 29, 2024 84.00 85.51 83.64 85.51 85.51 516,700
Jan 26, 2024 83.07 83.97 82.48 83.71 83.71 661,000
Jan 25, 2024 83.13 83.80 82.26 82.76 82.76 597,400
Jan 24, 2024 85.85 86.10 81.61 82.16 82.16 770,600
Jan 23, 2024 87.08 87.38 83.53 84.51 84.51 1,658,700
Jan 22, 2024 85.73 87.30 85.62 87.07 87.07 1,319,500
Jan 19, 2024 84.50 85.59 84.11 85.11 85.11 4,058,700
Jan 18, 2024 84.27 85.61 83.44 84.21 84.21 542,400
Jan 17, 2024 82.91 84.19 82.62 84.12 84.12 577,100
Jan 16, 2024 83.27 84.73 82.48 83.89 83.89 479,700
Jan 12, 2024 85.42 85.42 82.75 83.89 83.89 454,500
Jan 11, 2024 84.27 84.57 82.65 84.19 84.19 1,095,400
Jan 10, 2024 86.34 87.96 83.70 84.99 84.99 1,626,900
Jan 9, 2024 87.23 88.16 86.86 87.81 87.81 581,400
Jan 8, 2024 88.42 89.32 87.90 88.51 88.51 509,000
Jan 5, 2024 84.16 87.01 84.00 86.28 86.28 443,800
Jan 4, 2024 86.45 86.77 84.96 84.98 84.98 423,200
Jan 3, 2024 85.72 86.87 84.71 86.34 86.34 860,500
Jan 2, 2024 86.24 86.91 85.72 86.49 86.49 636,000
Dec 29, 2023 87.94 88.40 86.88 87.02 87.02 551,200
Dec 28, 2023 88.11 88.67 87.60 87.95 87.95 411,900
Dec 27, 2023 88.92 89.40 88.26 88.59 88.59 258,900
Dec 26, 2023 89.00 89.24 88.30 88.68 88.68 361,700
Dec 22, 2023 88.00 89.37 87.03 88.43 88.43 817,400
Dec 21, 2023 87.55 88.03 86.40 87.35 87.35 807,700
Dec 20, 2023 87.26 88.97 86.34 86.40 86.40 1,670,700
Dec 19, 2023 86.12 87.68 85.89 86.80 86.80 770,400
Dec 18, 2023 84.98 85.44 83.93 84.56 84.56 583,500
Dec 15, 2023 86.40 86.98 84.17 84.25 84.25 1,381,800
Dec 14, 2023 83.85 86.72 83.32 85.80 85.80 1,547,900
Dec 13, 2023 81.00 82.19 79.94 81.91 81.91 595,100
Dec 12, 2023 80.68 82.23 80.15 80.88 80.88 639,100
Dec 11, 2023 80.85 81.47 80.25 80.69 80.69 688,600
Dec 8, 2023 80.25 80.82 79.60 80.50 80.50 996,500
Dec 7, 2023 80.13 80.74 79.16 79.80 79.80 1,918,900
Dec 6, 2023 83.66 84.61 81.94 82.15 82.15 483,400
Dec 5, 2023 83.18 84.24 82.34 82.69 82.69 360,000
Dec 4, 2023 82.44 84.07 81.76 83.99 83.99 386,800
Dec 1, 2023 80.54 83.00 80.54 82.90 82.90 377,900
Nov 30, 2023 80.18 80.50 78.85 80.36 80.36 334,900
Nov 29, 2023 80.68 81.70 79.93 80.01 80.01 359,200
Nov 28, 2023 82.56 82.56 79.35 79.94 79.94 393,400
Nov 27, 2023 82.39 82.88 81.94 82.52 82.52 378,300
Nov 24, 2023 82.19 83.48 81.84 83.09 83.09 130,600
Nov 22, 2023 81.50 82.68 81.50 82.51 82.51 334,000
Nov 21, 2023 81.11 81.62 80.61 81.00 81.00 337,400
Nov 20, 2023 79.99 81.72 79.65 81.65 81.65 358,400
Nov 17, 2023 79.42 80.63 79.03 80.52 80.52 403,400
Nov 16, 2023 78.77 79.78 78.37 79.09 79.09 309,300
Nov 15, 2023 78.80 80.32 78.58 78.89 78.89 498,400
Nov 14, 2023 77.33 79.17 77.33 79.06 79.06 586,000
Nov 13, 2023 75.28 75.75 74.79 75.30 75.30 333,700
Nov 10, 2023 74.12 76.30 73.50 75.89 75.89 315,700
Nov 9, 2023 74.59 74.78 72.56 73.07 73.07 312,100
Nov 8, 2023 73.32 74.57 73.32 74.29 74.29 260,200
Nov 7, 2023 72.80 74.20 72.15 73.61 73.61 374,100
Nov 6, 2023 74.65 74.65 72.09 72.78 72.78 437,900
Nov 3, 2023 72.96 77.27 71.48 74.33 74.33 650,300
Nov 2, 2023 74.20 75.19 73.31 73.47 73.47 486,600
Nov 1, 2023 71.17 73.03 70.05 72.97 72.97 363,000
Oct 31, 2023 70.01 71.58 69.94 71.17 71.17 314,300
Oct 30, 2023 70.42 70.59 69.32 70.20 70.20 210,300
Oct 27, 2023 70.03 70.54 69.22 69.48 69.48 222,300
Oct 26, 2023 68.50 70.36 68.50 69.72 69.72 222,200
Oct 25, 2023 70.22 70.99 68.59 68.71 68.71 309,800
Oct 24, 2023 71.82 72.05 70.08 70.83 70.83 201,500
Oct 23, 2023 71.12 71.87 70.43 70.96 70.96 160,800
Oct 20, 2023 71.38 71.88 70.59 71.19 71.19 244,700
Oct 19, 2023 72.30 73.05 71.00 71.14 71.14 623,800
Oct 18, 2023 72.57 73.15 71.02 72.51 72.51 290,300
Oct 17, 2023 73.17 74.22 72.66 73.43 73.43 277,000
Oct 16, 2023 73.81 74.55 73.29 73.71 73.71 355,200
Oct 13, 2023 74.46 75.07 72.60 72.83 72.83 346,500
Oct 12, 2023 77.52 77.52 73.99 74.53 74.53 381,600
Oct 11, 2023 77.53 78.62 77.53 77.95 77.95 326,500
Oct 10, 2023 77.32 78.44 76.83 77.23 77.23 390,200
Oct 9, 2023 75.77 77.25 74.88 77.06 77.06 233,900
Oct 6, 2023 75.77 77.10 75.37 75.89 75.89 390,100
Oct 5, 2023 77.20 77.79 75.50 76.21 76.21 524,700
Oct 4, 2023 74.89 75.98 74.43 75.25 75.25 224,000
Oct 3, 2023 75.91 76.18 74.27 74.94 74.94 315,200
Oct 2, 2023 76.69 77.64 75.73 76.20 76.20 273,300
Sep 29, 2023 79.15 79.15 76.94 77.17 77.17 386,900
Sep 28, 2023 77.98 79.64 77.67 78.66 78.66 259,600
Sep 27, 2023 76.62 78.43 76.10 78.06 78.06 443,600
Sep 26, 2023 76.15 76.93 75.48 75.66 75.66 291,400
Sep 25, 2023 75.72 77.03 75.11 76.58 76.58 192,400
Sep 22, 2023 75.44 76.49 75.41 76.03 76.03 335,000
Sep 21, 2023 75.73 76.37 74.68 75.33 75.33 288,200
Sep 20, 2023 77.19 78.13 76.43 76.60 76.60 397,300
Sep 19, 2023 76.72 77.31 76.60 76.65 76.65 243,800
Sep 18, 2023 76.94 77.48 76.44 76.80 76.80 342,600
Sep 15, 2023 78.24 78.24 76.08 76.97 76.97 683,100
Sep 14, 2023 77.48 78.95 77.48 78.68 78.68 470,000
Sep 13, 2023 78.19 78.96 76.81 77.22 77.22 437,300
Sep 12, 2023 78.50 79.71 78.04 78.47 78.47 399,600
Sep 11, 2023 77.37 79.72 77.36 78.02 78.02 373,500
Sep 8, 2023 77.54 78.21 76.75 77.37 77.37 395,100
Sep 7, 2023 78.27 79.18 77.49 77.69 77.69 555,300
Sep 6, 2023 78.31 79.36 77.16 78.53 78.53 390,200
Sep 5, 2023 80.34 80.99 77.32 78.10 78.10 526,400
Sep 1, 2023 80.65 81.62 80.51 80.77 80.77 438,400
Aug 31, 2023 80.03 80.33 79.20 79.85 79.85 648,100
Aug 30, 2023 79.65 80.54 79.31 80.20 80.20 628,200
Aug 29, 2023 77.82 80.48 76.98 79.65 79.65 590,300
Aug 28, 2023 76.55 78.21 76.55 78.18 78.18 620,500
Aug 25, 2023 76.63 76.63 74.38 75.87 75.87 434,900
Aug 24, 2023 76.67 77.27 76.04 76.54 76.54 459,100
Aug 23, 2023 77.34 77.80 76.58 77.09 77.09 696,200
Aug 22, 2023 78.95 78.95 76.73 77.11 77.11 630,100
Aug 21, 2023 78.89 79.60 77.57 78.38 78.38 353,000
Aug 18, 2023 77.07 78.78 76.79 78.60 78.60 859,100
Aug 17, 2023 81.55 81.78 77.24 77.46 77.46 769,000
Aug 16, 2023 82.75 83.30 81.31 81.33 81.33 422,000
Aug 15, 2023 82.00 82.69 81.63 82.50 82.50 781,800
Aug 14, 2023 82.14 82.73 81.85 82.27 82.27 624,900
Aug 11, 2023 82.32 83.71 81.87 82.02 82.02 634,300
Aug 10, 2023 83.89 84.15 81.80 82.79 82.79 1,531,400
Aug 9, 2023 83.04 83.67 82.71 83.50 83.50 1,755,600
Aug 8, 2023 83.00 83.64 81.80 82.59 82.59 2,824,600
Aug 7, 2023 84.45 86.32 84.14 86.00 86.00 614,000
Aug 4, 2023 86.95 86.95 82.63 83.30 83.30 1,013,600
Aug 3, 2023 86.48 86.48 83.60 84.90 84.90 492,500
Aug 2, 2023 85.94 87.06 84.31 86.51 86.51 333,600
Aug 1, 2023 85.42 87.46 85.24 86.93 86.93 524,600
Jul 31, 2023 84.28 86.05 84.28 85.67 85.67 385,800
Jul 28, 2023 83.64 84.41 83.37 84.18 84.18 261,700
Jul 27, 2023 84.18 84.66 82.54 82.92 82.92 284,400
Jul 26, 2023 83.33 84.95 83.26 83.66 83.66 411,600
Jul 25, 2023 82.66 84.10 82.66 82.95 82.95 383,800
Jul 24, 2023 83.62 84.26 82.88 83.06 83.06 327,200
Jul 21, 2023 84.62 85.09 83.17 83.29 83.29 350,600
Jul 20, 2023 85.85 85.85 83.91 84.40 84.40 423,200
Jul 19, 2023 85.40 85.66 84.62 85.20 85.20 337,800
Jul 18, 2023 84.90 85.83 84.38 85.40 85.40 355,400
Jul 17, 2023 84.04 85.56 83.69 84.85 84.85 342,300
Jul 14, 2023 84.66 85.00 83.10 84.03 84.03 348,500
Jul 13, 2023 84.54 85.31 83.92 84.92 84.92 442,800
Jul 12, 2023 85.13 85.20 83.69 84.21 84.21 513,900
Jul 11, 2023 85.00 85.23 83.10 83.37 83.37 422,500
Jul 10, 2023 82.75 84.59 82.38 84.54 84.54 665,900
Jul 7, 2023 82.58 84.60 82.03 82.58 82.58 1,269,200
Jul 6, 2023 82.52 82.52 80.28 80.86 80.86 349,800
Jul 5, 2023 82.88 83.03 81.79 82.52 82.52 319,500
Jul 3, 2023 82.92 83.87 82.46 83.37 83.37 155,600
Jun 30, 2023 83.68 84.10 82.94 82.98 82.98 423,200
Jun 29, 2023 81.42 83.78 81.36 83.33 83.33 543,500
Jun 28, 2023 81.78 82.16 80.90 81.10 81.10 520,100
Jun 27, 2023 80.66 82.73 80.42 81.75 81.75 738,600
Jun 26, 2023 79.74 81.47 79.74 80.18 80.18 418,000
Jun 23, 2023 79.05 80.63 78.81 79.90 79.90 1,349,300
Jun 22, 2023 80.44 80.50 78.93 79.81 79.81 399,800
Jun 21, 2023 80.27 81.18 80.08 80.75 80.75 406,300
Jun 20, 2023 79.44 81.23 79.39 80.52 80.52 557,400
Jun 16, 2023 80.19 80.33 79.04 79.44 79.44 666,400
Jun 15, 2023 77.25 79.70 76.76 79.46 79.46 721,800
Jun 14, 2023 76.43 77.63 76.07 77.25 77.25 890,700
Jun 13, 2023 74.77 76.46 74.39 76.12 76.12 419,800
Jun 12, 2023 72.95 75.07 72.43 74.77 74.77 535,700
Jun 9, 2023 72.82 74.19 72.34 73.35 73.35 502,500
Jun 8, 2023 71.87 73.20 71.70 72.82 72.82 447,300
Jun 7, 2023 70.01 71.77 70.01 71.62 71.62 425,100
Jun 6, 2023 66.44 70.15 66.37 70.07 70.07 439,000
Jun 5, 2023 66.63 67.18 65.79 66.77 66.77 346,800
Jun 2, 2023 65.60 67.37 65.27 67.23 67.23 349,700
Jun 1, 2023 63.93 64.96 63.42 64.64 64.64 305,500
May 31, 2023 66.41 66.41 63.88 63.94 63.94 489,100
May 30, 2023 67.65 67.91 66.13 66.50 66.50 392,300
May 26, 2023 66.16 67.55 66.08 67.31 67.31 328,600
May 25, 2023 65.64 66.67 64.63 66.00 66.00 556,300
May 24, 2023 66.00 66.37 65.32 65.67 65.67 539,500
May 23, 2023 65.39 66.34 64.64 66.00 66.00 576,400
May 22, 2023 64.70 65.58 64.62 65.48 65.48 433,400
May 19, 2023 66.40 66.47 64.80 64.85 64.85 759,400
May 18, 2023 63.31 65.77 63.10 65.68 65.68 492,200
May 17, 2023 62.72 63.52 62.60 63.31 63.31 392,300
May 16, 2023 61.72 62.58 61.34 62.41 62.41 279,300
May 15, 2023 61.08 62.40 60.85 62.33 62.33 337,500
May 12, 2023 59.35 61.17 58.10 61.07 61.07 556,300
May 11, 2023 59.01 59.35 57.88 59.28 59.28 383,600
May 10, 2023 60.75 60.80 58.85 59.61 59.61 353,400
May 9, 2023 60.37 60.75 59.59 59.80 59.80 315,700
May 8, 2023 59.16 60.40 58.98 60.36 60.36 311,000
May 5, 2023 57.09 59.77 57.01 59.01 59.01 685,800
May 4, 2023 60.42 61.16 59.37 59.87 59.87 590,200
May 3, 2023 60.48 62.18 60.48 60.80 60.80 450,700
May 2, 2023 60.35 60.46 59.15 60.21 60.21 259,500
May 1, 2023 60.73 61.70 60.49 60.70 60.70 300,000
Apr 28, 2023 58.94 60.75 58.82 60.18 60.18 302,300
Apr 27, 2023 57.60 59.17 57.36 58.86 58.86 284,800
Apr 26, 2023 58.26 58.86 56.94 57.24 57.24 335,800
Apr 25, 2023 59.51 60.14 58.54 58.54 58.54 158,500
Apr 24, 2023 59.98 60.48 59.59 60.09 60.09 187,600

Related Tickers

CNM Core & Main, Inc.
54.61
+0.81%
 
AIT Applied Industrial Technologies, Inc.
183.60
+0.08%
 
BXC BlueLinx Holdings Inc.
109.77
+1.13%
 
DXPE DXP Enterprises, Inc.
50.05
-0.83%
 
WCC WESCO International, Inc.
155.99
+1.29%
 
MSM MSC Industrial Direct Co., Inc.
92.55
+0.10%
 
POOL Pool Corporation
365.88
+1.32%
 
FERG Ferguson plc
208.19
-0.29%
 
GIC Global Industrial Company
40.37
-0.37%
 
DSGR Distribution Solutions Group, Inc.
33.07
+0.52%