Beacon Roofing Supply, Inc. - BECN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2025	124.17	124.17	124.17	124.17	124.17	0
April 28, 2025	124.22	124.17	124.17	124.31	124.11	8.31M
April 25, 2025	124.06	124.19	124.19	124.19	124.05	1.37M
April 24, 2025	124.03	124.09	124.09	124.1	124	1.4M
April 23, 2025	124.07	124.01	124.01	124.1	123.9	2.82M
April 22, 2025	123.79	123.94	123.94	124.02	123.72	2.88M
April 21, 2025	123.74	123.65	123.65	123.81	123.45	1.36M
April 17, 2025	123.2	123.85	123.85	123.85	123.17	2.35M
April 16, 2025	123.01	123.09	123.09	123.26	122.96	1.35M
April 15, 2025	123.5	123.13	123.13	123.5	123	1.83M
April 14, 2025	123.26	123.38	123.38	123.47	123.15	1.5M
April 11, 2025	123	123.15	123.15	123.29	122.67	2M
April 10, 2025	122.43	122.9	122.9	123.08	122.37	2.44M
April 09, 2025	122.08	123	123	123.5	121.45	4.08M
April 08, 2025	122.8	121.6	121.6	122.99	121.16	3.96M
April 07, 2025	122	122.1	122.1	123.63	121.5	4.22M
April 04, 2025	123.46	122.43	122.43	123.59	121.84	7.91M
April 03, 2025	123.72	123.64	123.64	123.81	123.53	7.86M
April 02, 2025	123.68	123.8	123.8	123.85	123.68	2.92M
April 01, 2025	123.73	123.78	123.78	123.78	123.71	3.76M
March 31, 2025	123.85	123.7	123.7	123.88	123.64	6.37M
March 28, 2025	123.86	123.82	123.82	123.88	123.79	4.14M
March 27, 2025	123.82	123.86	123.86	123.9	123.81	4.61M
March 26, 2025	123.79	123.84	123.84	123.89	123.79	1.95M
March 25, 2025	123.77	123.8	123.8	123.88	123.77	2.67M
March 24, 2025	123.81	123.82	123.82	123.89	123.69	4.47M
March 21, 2025	123.8	123.77	123.77	123.9	123.73	11.31M
March 20, 2025	123.83	123.83	123.83	123.9	123.74	21.75M
March 19, 2025	121.53	121.53	121.53	121.84	121.25	999,949
March 18, 2025	122	121.79	121.79	122.22	121.18	1.38M
March 17, 2025	118.1	119.9	119.9	120	118.1	1.05M
March 14, 2025	118.44	118.34	118.34	119.03	117.13	869,527
March 13, 2025	118.86	117.97	117.97	119.35	117.63	1.11M
March 12, 2025	119.3	118.7	118.7	119.8	118.67	1.07M
March 11, 2025	119.2	119.15	119.15	119.65	118	1.82M
March 10, 2025	120.6	118.52	118.52	120.8	118.39	4.68M
March 07, 2025	111.4	111.1	111.1	112.84	109.69	531,768
March 06, 2025	112.75	112.03	112.03	114.21	111.28	601,728
March 05, 2025	112.61	113.88	113.88	114.09	111.91	382,700
March 04, 2025	112.8	111.51	111.51	113.59	110.79	736,300
March 03, 2025	115.58	112.91	112.91	116.62	112.61	571,551
February 28, 2025	117.13	115.42	115.42	117.13	114.03	789,709
February 27, 2025	118.25	115.32	115.32	118.25	115.19	543,300
February 26, 2025	115.7	116	116	117	115.5	512,713
February 25, 2025	116.57	116.07	116.07	117.5	115.55	494,808
February 24, 2025	117.5	115.42	115.42	117.5	115.22	743,544
February 21, 2025	120.48	116.64	116.64	120.48	116.19	1.03M
February 20, 2025	118.88	119.57	119.57	119.69	118.12	567,112
February 19, 2025	118.16	119.21	119.21	119.42	118	540,506
February 18, 2025	119.35	118.79	118.79	120.18	118.5	722,168
February 14, 2025	119.74	119.3	119.3	119.89	119.14	474,889
February 13, 2025	119.61	119.22	119.22	120.55	118.66	811,700
February 12, 2025	118.27	119.19	119.19	119.82	118.01	485,824
February 11, 2025	118.39	119.44	119.44	119.9	118.2	478,515
February 10, 2025	120.23	118.57	118.57	120.72	118.51	716,048
February 07, 2025	120.15	119.7	119.7	121.16	119.05	936,200
February 06, 2025	119.78	120.5	120.5	121.42	119.55	1.09M
February 05, 2025	118.38	118.97	118.97	119.15	117.85	758,200
February 04, 2025	118.35	118.46	118.46	118.88	117.4	587,508
February 03, 2025	117.25	117.5	117.5	118.88	117	737,108

Beacon Roofing Supply, Inc. (BECN) NASDAQ