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

118.70Last Price

-0.44 (-0.37%)Change

Beacon Roofing Supply is a leading distributor of roofing materials and related products for residential and commercial construction projects

The company serves a wide range of customers, including contractors and builders, by providing a comprehensive selection of roofing, siding, and other building materials. Beacon Roofing Supply focuses on delivering high-quality products, exceptional customer service, and expert support to help clients meet their project needs. Through a vast network of locations across the United States and Canada, the company is well-positioned to serve diverse markets while promoting sustainable building practices.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	119.64	119.87	118.30	119.14	1,028,978	119.14
1/29/2025	119.30	119.82	118.33	118.40	1,213,609	118.40
1/28/2025	119.60	120.52	119.03	119.27	1,681,840	119.27
1/27/2025	119.73	120.70	119.25	119.55	1,957,160	119.55
1/24/2025	115.69	120.00	115.65	118.42	1,295,173	118.42
1/23/2025	115.74	117.68	115.74	116.53	924,839	116.53
1/22/2025	116.17	116.75	115.25	116.54	857,996	116.54
1/21/2025	116.55	117.84	115.38	116.05	928,074	116.05
1/17/2025	116.11	116.98	115.00	115.92	1,159,060	115.92
1/16/2025	117.00	117.75	114.48	114.60	2,016,000	114.60
1/15/2025	121.00	121.22	117.04	117.18	6,434,941	117.18
1/14/2025	107.00	109.23	106.85	108.85	620,932	108.85
1/13/2025	101.30	105.49	100.63	105.44	590,526	105.44
1/10/2025	101.85	103.29	101.47	102.10	476,834	102.10
1/08/2025	102.28	103.74	100.22	103.68	451,887	103.68
1/07/2025	102.30	103.67	100.22	102.08	521,012	102.08
1/06/2025	102.44	103.98	101.72	101.98	346,230	101.98
1/03/2025	100.71	103.00	100.02	102.60	416,656	102.60
1/02/2025	101.77	102.61	99.64	100.48	457,007	100.48
12/31/2024	99.54	0.00	101.58	101.58	0	101.58
12/30/2024	99.92	100.24	98.49	99.54	439,644	99.54
12/27/2024	100.79	101.81	99.70	100.32	756,710	100.32
12/26/2024	100.56	102.27	100.17	101.94	302,699	101.94
12/24/2024	101.99	102.19	100.45	101.30	162,196	101.30
12/23/2024	101.05	102.19	100.80	101.32	538,130	101.32
12/20/2024	100.13	103.10	100.13	101.56	1,227,365	101.56
12/19/2024	102.39	104.32	100.44	101.33	407,325	101.33
12/18/2024	105.71	106.48	100.55	101.41	666,895	101.41
12/17/2024	104.39	105.57	103.93	105.32	478,043	105.32
12/16/2024	106.05	107.25	105.00	105.30	831,442	105.30
12/13/2024	107.55	107.55	105.83	106.35	394,031	106.35
12/12/2024	108.84	109.24	107.12	107.95	431,024	107.95
12/11/2024	110.31	111.00	108.82	108.89	372,274	108.89
12/10/2024	109.28	110.26	107.81	108.85	420,201	108.85
12/09/2024	112.52	112.64	109.72	109.83	532,523	109.83
12/06/2024	113.90	114.38	111.44	111.57	497,793	111.57
12/05/2024	114.05	114.41	112.44	113.10	384,867	113.10
12/04/2024	112.94	114.50	112.38	113.62	587,089	113.62
12/03/2024	112.58	114.12	111.98	113.41	378,103	113.41
12/02/2024	113.29	113.46	111.44	112.29	647,224	112.29
11/29/2024	114.40	114.92	112.93	113.02	210,883	113.02
11/27/2024	113.23	113.87	111.96	112.79	396,525	112.79
11/26/2024	112.99	112.99	111.13	112.52	510,720	112.52
11/25/2024	112.75	114.72	112.39	113.77	870,588	113.77
11/22/2024	109.41	112.65	109.00	112.18	922,285	112.18
11/21/2024	109.11	110.83	108.46	108.58	955,633	108.58
11/20/2024	109.01	110.21	108.14	108.94	610,545	108.94
11/19/2024	110.00	110.63	106.84	109.24	1,875,996	109.24
11/18/2024	99.28	116.30	98.90	108.51	3,220,170	108.51
11/15/2024	101.44	101.44	98.46	98.75	547,550	98.75
11/14/2024	102.74	103.27	100.71	100.95	785,764	100.95
11/13/2024	104.80	105.78	102.10	102.38	803,195	102.38
11/12/2024	104.54	105.13	103.48	103.85	922,163	103.85
11/11/2024	104.84	105.84	104.19	105.21	684,203	105.21
11/08/2024	102.52	104.15	101.83	103.25	716,707	103.25
11/07/2024	100.63	102.89	99.39	102.21	771,197	102.21
11/06/2024	98.83	102.82	97.96	100.72	1,135,707	100.72
11/05/2024	92.55	95.06	92.50	94.97	383,441	94.97
11/04/2024	92.32	95.28	92.23	93.46	457,027	93.46
11/01/2024	91.71	94.18	91.71	93.34	653,844	93.34
10/31/2024	98.25	99.77	91.47	92.07	1,353,393	92.07