Beacon Roofing Supply, Inc. - Common Stock (NQ: BECN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	119.20	119.65	118.00	119.15	1,824,117	+0.63(+0.53%)
Mar 10, 2025	120.60	120.80	118.39	118.52	4,681,952	+7.42(+6.68%)
Mar 07, 2025	111.40	112.83	109.69	111.10	535,892	-0.93(-0.83%)
Mar 06, 2025	112.75	114.21	111.28	112.03	600,778	-1.85(-1.62%)
Mar 05, 2025	112.61	114.09	111.91	113.88	382,671	+2.37(+2.13%)
Mar 04, 2025	112.80	113.59	110.79	111.51	736,263	-1.40(-1.24%)
Mar 03, 2025	115.58	116.61	112.61	112.91	571,526	-2.51(-2.17%)
Feb 28, 2025	117.13	117.13	114.03	115.42	789,709	+0.10(+0.09%)
Feb 27, 2025	118.25	118.25	115.19	115.32	543,293	-0.68(-0.59%)
Feb 26, 2025	115.70	117.00	115.50	116.00	512,671	-0.07(-0.06%)
Feb 25, 2025	116.57	117.50	115.55	116.07	494,808	+0.65(+0.56%)
Feb 24, 2025	117.50	117.50	115.22	115.42	743,544	-1.22(-1.05%)
Feb 21, 2025	120.48	120.48	116.19	116.64	1,030,382	-2.93(-2.45%)
Feb 20, 2025	118.88	119.69	118.12	119.57	567,112	+0.36(+0.30%)
Feb 19, 2025	118.16	119.42	118.00	119.21	540,506	+0.42(+0.35%)
Feb 18, 2025	119.35	120.17	118.50	118.79	722,168	-0.51(-0.43%)
Feb 14, 2025	119.74	119.89	119.14	119.30	474,889	+0.08(+0.07%)
Feb 13, 2025	119.61	120.55	118.66	119.22	811,695	+0.03(+0.03%)
Feb 12, 2025	118.27	119.82	118.01	119.19	485,824	-0.25(-0.21%)
Feb 11, 2025	118.39	119.90	118.19	119.44	478,515	+0.87(+0.73%)
Feb 10, 2025	120.23	120.72	118.51	118.57	716,047	-1.13(-0.94%)
Feb 07, 2025	120.15	121.16	119.05	119.70	936,187	-0.80(-0.66%)
Feb 06, 2025	119.78	121.42	119.55	120.50	1,091,174	+1.53(+1.29%)
Feb 05, 2025	118.38	119.15	117.85	118.97	758,182	+0.51(+0.43%)
Feb 04, 2025	118.35	118.88	117.40	118.46	587,508	+0.96(+0.82%)
Feb 03, 2025	117.25	118.88	117.00	117.50	737,108	-0.84(-0.71%)
Jan 31, 2025	118.78	119.64	118.33	118.34	832,133	-0.80(-0.67%)
Jan 30, 2025	119.64	119.87	118.30	119.14	1,028,978	+0.74(+0.62%)
Jan 29, 2025	119.30	119.82	118.33	118.40	1,213,609	-0.87(-0.73%)
Jan 28, 2025	119.60	120.52	119.03	119.27	1,681,840	-0.28(-0.23%)
Jan 27, 2025	119.73	120.70	119.25	119.55	1,957,160	+1.13(+0.95%)
Jan 24, 2025	115.69	120.00	115.65	118.42	1,295,173	+1.89(+1.62%)
Jan 23, 2025	115.74	117.68	115.74	116.53	924,839	-0.01(-0.01%)
Jan 22, 2025	116.17	116.75	115.25	116.54	857,996	+0.49(+0.42%)
Jan 21, 2025	116.55	117.84	115.38	116.05	928,074	+0.13(+0.11%)
Jan 17, 2025	116.11	116.98	115.00	115.92	1,159,060	+1.32(+1.15%)
Jan 16, 2025	117.00	117.75	114.48	114.60	2,016,000	-2.58(-2.20%)
Jan 15, 2025	121.00	121.22	117.04	117.18	6,434,941	+8.33(+7.65%)
Jan 14, 2025	107.00	109.23	106.85	108.85	620,932	+3.41(+3.23%)
Jan 13, 2025	101.30	105.49	100.63	105.44	590,526	+3.34(+3.27%)
Jan 10, 2025	101.85	103.29	101.47	102.10	476,834	-1.58(-1.52%)
Jan 08, 2025	102.28	103.74	100.22	103.68	451,887	+1.60(+1.57%)
Jan 07, 2025	102.30	103.67	100.22	102.08	521,012	+0.10(+0.10%)
Jan 06, 2025	102.44	103.98	101.72	101.98	346,230	-0.62(-0.60%)
Jan 03, 2025	100.71	103.00	100.59	102.60	416,656	+2.12(+2.11%)