NasdaqGS - Nasdaq Real Time Price USD

Beacon Roofing Supply, Inc. (BECN)

Compare

116.53

-0.01

(-0.01%)

At close: 4:00:01 PM EST

116.53

0.00

(0.00%)

After hours: 4:20:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	115.74	117.68	115.74	116.53	116.53	854,134
Jan 22, 2025	116.17	116.75	115.25	116.54	116.54	858,000
Jan 21, 2025	116.55	117.84	115.38	116.05	116.05	928,100
Jan 17, 2025	116.11	116.98	115.00	115.92	115.92	1,159,000
Jan 16, 2025	117.00	117.75	114.49	114.60	114.60	2,016,000
Jan 15, 2025	121.00	121.22	117.04	117.18	117.18	6,309,200
Jan 14, 2025	107.00	109.23	106.85	108.85	108.85	620,900
Jan 13, 2025	101.30	105.49	100.63	105.44	105.44	590,500
Jan 10, 2025	101.85	103.29	101.47	102.10	102.10	476,800
Jan 8, 2025	102.28	103.74	100.22	103.68	103.68	451,900
Jan 7, 2025	102.30	103.67	100.22	102.08	102.08	521,000
Jan 6, 2025	102.44	103.98	101.72	101.98	101.98	346,100
Jan 3, 2025	100.71	103.00	100.02	102.60	102.60	416,700
Jan 2, 2025	101.77	102.61	99.64	100.48	100.48	457,000
Dec 31, 2024	100.36	102.21	100.07	101.58	101.58	686,500
Dec 30, 2024	99.92	100.24	98.49	99.54	99.54	439,600
Dec 27, 2024	100.79	101.82	99.70	100.32	100.32	756,700
Dec 26, 2024	100.56	102.27	100.17	101.94	101.94	302,700
Dec 24, 2024	101.99	102.19	100.45	101.30	101.30	162,200
Dec 23, 2024	101.05	102.19	100.80	101.32	101.32	538,100
Dec 20, 2024	100.13	103.10	100.13	101.56	101.56	1,227,200
Dec 19, 2024	102.39	104.32	100.44	101.38	101.38	536,900
Dec 18, 2024	105.71	106.48	100.55	101.41	101.41	666,900
Dec 17, 2024	104.39	105.57	103.93	105.32	105.32	478,000
Dec 16, 2024	106.05	107.25	105.00	105.30	105.30	751,000
Dec 13, 2024	107.55	107.55	105.83	106.35	106.35	394,000
Dec 12, 2024	108.84	109.24	107.12	107.95	107.95	431,000
Dec 11, 2024	110.31	111.00	108.82	108.89	108.89	372,300
Dec 10, 2024	109.28	110.26	107.81	108.85	108.85	420,200
Dec 9, 2024	112.52	112.64	109.72	109.83	109.83	532,400
Dec 6, 2024	113.90	114.38	111.44	111.57	111.57	497,800
Dec 5, 2024	114.05	114.41	112.44	113.10	113.10	384,900
Dec 4, 2024	112.94	114.50	112.38	113.62	113.62	587,100
Dec 3, 2024	112.58	114.12	111.98	113.41	113.41	378,100
Dec 2, 2024	113.29	113.46	111.44	112.29	112.29	647,200
Nov 29, 2024	114.40	114.92	112.93	113.02	113.02	210,900
Nov 27, 2024	113.23	113.87	111.96	112.79	112.79	396,500
Nov 26, 2024	112.99	112.99	111.13	112.52	112.52	518,300
Nov 25, 2024	112.75	114.72	112.39	113.77	113.77	883,600
Nov 22, 2024	109.41	112.65	109.00	112.18	112.18	922,300
Nov 21, 2024	109.11	110.83	108.46	108.58	108.58	956,100
Nov 20, 2024	109.01	110.21	108.14	108.94	108.94	611,100
Nov 19, 2024	110.00	110.63	106.84	109.24	109.24	1,876,000
Nov 18, 2024	99.28	116.30	98.90	108.51	108.51	3,220,000
Nov 15, 2024	101.44	101.44	98.46	98.75	98.75	547,500
Nov 14, 2024	102.74	103.27	100.71	100.95	100.95	785,800
Nov 13, 2024	104.80	105.78	102.10	102.38	102.38	803,200
Nov 12, 2024	104.54	105.13	103.48	103.85	103.85	922,200
Nov 11, 2024	104.84	105.84	104.19	105.21	105.21	684,200
Nov 8, 2024	102.52	104.15	101.83	103.25	103.25	716,700
Nov 7, 2024	100.63	102.89	99.39	102.21	102.21	756,900
Nov 6, 2024	98.83	102.82	97.96	100.72	100.72	1,135,700
Nov 5, 2024	92.55	95.06	92.50	94.97	94.97	383,400
Nov 4, 2024	92.32	95.28	92.23	93.46	93.46	457,000
Nov 1, 2024	91.71	94.18	91.71	93.34	93.34	653,800
Oct 31, 2024	98.25	99.77	91.47	92.07	92.07	1,353,400
Oct 30, 2024	92.87	95.91	92.87	95.47	95.47	710,900
Oct 29, 2024	93.28	94.09	92.62	93.13	93.13	680,700
Oct 28, 2024	94.53	95.64	94.25	94.85	94.85	900,000
Oct 25, 2024	95.54	95.95	93.28	93.36	93.36	652,300
Oct 24, 2024	92.50	94.97	92.03	94.29	94.29	623,200
Oct 23, 2024	92.32	93.53	91.67	92.38	92.38	448,700
Oct 22, 2024	93.71	93.79	92.32	92.60	92.60	413,100
Oct 21, 2024	95.11	95.62	93.42	94.15	94.15	489,000
Oct 18, 2024	95.65	96.19	94.71	95.64	95.64	327,400
Oct 17, 2024	96.06	96.06	94.25	95.64	95.64	556,300
Oct 16, 2024	95.01	96.94	94.46	95.60	95.60	455,500
Oct 15, 2024	93.38	95.06	92.99	93.32	93.32	1,219,700
Oct 14, 2024	92.18	94.08	92.00	93.36	93.36	432,200
Oct 11, 2024	91.06	92.43	90.88	91.85	91.85	652,900
Oct 10, 2024	88.79	91.68	88.02	90.78	90.78	758,200
Oct 9, 2024	95.94	96.44	93.67	94.49	94.49	622,300
Oct 8, 2024	95.29	97.27	94.71	95.16	95.16	904,100
Oct 7, 2024	88.61	95.68	88.16	95.42	95.42	1,621,200
Oct 4, 2024	88.58	88.85	86.13	88.75	88.75	650,600
Oct 3, 2024	84.45	87.00	84.24	86.63	86.63	573,700
Oct 2, 2024	83.84	85.75	83.75	85.35	85.35	542,400
Oct 1, 2024	86.33	86.75	84.18	84.85	84.85	620,200
Sep 30, 2024	86.68	87.50	85.43	86.43	86.43	551,700
Sep 27, 2024	88.14	89.40	87.46	87.72	87.72	485,000
Sep 26, 2024	87.14	88.48	86.44	87.55	87.55	675,300
Sep 25, 2024	84.59	85.15	83.69	84.85	84.85	661,000
Sep 24, 2024	85.00	85.69	84.05	84.47	84.47	550,400
Sep 23, 2024	86.68	87.95	84.85	85.03	85.03	848,000
Sep 20, 2024	86.75	87.56	85.68	85.84	85.84	1,041,300
Sep 19, 2024	88.47	88.75	86.83	87.46	87.46	863,500
Sep 18, 2024	86.42	88.30	85.09	85.38	85.38	743,300
Sep 17, 2024	86.26	87.28	84.88	86.58	86.58	551,500
Sep 16, 2024	83.97	85.37	83.36	84.59	84.59	488,100
Sep 13, 2024	82.51	84.24	82.51	83.48	83.48	488,900
Sep 12, 2024	80.75	82.24	79.56	81.04	81.04	397,500
Sep 11, 2024	79.52	80.94	78.02	80.22	80.22	583,100
Sep 10, 2024	80.80	81.13	79.20	80.11	80.11	769,900
Sep 9, 2024	81.98	84.74	79.94	80.25	80.25	718,300
Sep 6, 2024	83.04	84.50	81.40	81.58	81.58	565,600
Sep 5, 2024	85.12	85.12	83.00	83.19	83.19	521,100
Sep 4, 2024	85.21	85.41	84.00	84.69	84.69	864,100
Sep 3, 2024	89.86	90.59	85.94	86.13	86.13	588,500
Aug 30, 2024	89.83	90.76	88.60	90.60	90.60	689,400
Aug 29, 2024	89.61	90.18	87.32	89.13	89.13	677,500
Aug 28, 2024	88.84	89.21	87.90	88.83	88.83	517,700
Aug 27, 2024	90.37	90.75	89.03	89.23	89.23	565,600
Aug 26, 2024	91.64	92.81	90.33	90.65	90.65	756,400
Aug 23, 2024	88.57	91.18	88.07	90.60	90.60	741,300
Aug 22, 2024	87.35	87.89	86.63	87.33	87.33	466,400
Aug 21, 2024	86.58	87.37	85.57	86.75	86.75	416,400
Aug 20, 2024	86.28	86.60	85.03	85.44	85.44	349,300
Aug 19, 2024	86.72	87.06	85.90	86.39	86.39	326,300
Aug 16, 2024	86.61	87.81	85.46	86.17	86.17	696,600
Aug 15, 2024	88.25	88.53	86.43	87.03	87.03	893,300
Aug 14, 2024	86.11	86.26	84.72	85.81	85.81	733,100
Aug 13, 2024	84.64	86.12	83.04	85.62	85.62	770,100
Aug 12, 2024	85.46	85.73	83.11	83.59	83.59	661,000
Aug 9, 2024	84.58	86.22	83.77	85.93	85.93	1,130,200
Aug 8, 2024	82.87	84.73	82.15	83.45	83.45	732,100
Aug 7, 2024	83.30	84.94	81.01	81.26	81.26	897,300
Aug 6, 2024	80.78	83.73	79.79	82.21	82.21	1,351,900
Aug 5, 2024	81.07	83.74	77.54	80.79	80.79	2,640,000
Aug 2, 2024	84.94	88.70	83.40	85.40	85.40	2,831,400
Aug 1, 2024	102.19	103.95	95.69	98.27	98.27	994,400
Jul 31, 2024	101.33	105.42	100.36	102.80	102.80	1,232,800
Jul 30, 2024	101.45	102.44	99.97	100.09	100.09	568,400
Jul 29, 2024	101.75	102.47	100.31	100.40	100.40	465,900
Jul 26, 2024	100.25	102.60	99.48	101.16	101.16	547,700
Jul 25, 2024	96.75	100.32	96.07	98.35	98.35	695,000
Jul 24, 2024	99.41	100.52	95.88	95.92	95.92	581,900
Jul 23, 2024	98.44	101.35	98.25	99.71	99.71	647,200
Jul 22, 2024	97.76	99.03	96.74	98.74	98.74	624,900
Jul 19, 2024	97.93	98.62	96.43	96.84	96.84	328,000
Jul 18, 2024	98.42	102.53	97.24	97.70	97.70	626,800
Jul 17, 2024	102.17	103.47	98.72	98.84	98.84	709,700
Jul 16, 2024	98.48	102.54	97.79	102.47	102.47	985,300
Jul 15, 2024	96.30	99.17	96.30	96.97	96.97	846,000
Jul 12, 2024	95.96	98.77	95.63	97.09	97.09	828,300
Jul 11, 2024	92.89	96.10	92.89	94.71	94.71	847,800
Jul 10, 2024	89.34	91.17	89.08	91.06	91.06	469,300
Jul 9, 2024	89.42	90.53	88.86	88.90	88.90	486,100
Jul 8, 2024	89.09	90.24	88.89	89.75	89.75	557,100
Jul 5, 2024	88.05	88.65	87.12	88.42	88.42	418,800
Jul 3, 2024	88.23	88.99	87.37	88.17	88.17	322,000
Jul 2, 2024	87.49	88.67	86.95	87.83	87.83	520,100
Jul 1, 2024	91.37	91.83	86.57	86.84	86.84	686,800
Jun 28, 2024	91.11	92.56	89.74	90.50	90.50	2,630,300
Jun 27, 2024	89.56	90.99	89.18	90.99	90.99	564,100
Jun 26, 2024	89.88	90.18	88.55	89.18	89.18	650,600
Jun 25, 2024	92.88	92.90	90.27	90.46	90.46	535,400
Jun 24, 2024	94.07	94.79	92.64	92.88	92.88	685,600
Jun 21, 2024	94.67	95.38	93.18	93.97	93.97	953,200
Jun 20, 2024	95.93	96.00	93.66	94.98	94.98	687,700
Jun 18, 2024	97.72	98.18	96.73	96.80	96.80	466,600
Jun 17, 2024	96.75	98.20	95.64	97.72	97.72	646,700
Jun 14, 2024	98.71	98.77	95.48	96.41	96.41	672,100
Jun 13, 2024	101.61	101.80	97.85	99.95	99.95	836,000
Jun 12, 2024	99.02	103.54	99.02	102.24	102.24	1,218,000
Jun 11, 2024	96.17	97.18	95.25	97.03	97.03	628,300
Jun 10, 2024	95.78	97.21	95.78	96.70	96.70	430,100
Jun 7, 2024	95.88	97.25	95.03	96.41	96.41	505,300
Jun 6, 2024	97.09	97.92	96.07	96.38	96.38	445,400
Jun 5, 2024	95.93	97.68	95.34	97.63	97.63	621,100
Jun 4, 2024	96.13	96.72	95.10	95.63	95.63	610,100
Jun 3, 2024	97.94	98.09	95.80	97.12	97.12	644,900
May 31, 2024	96.28	97.22	95.00	97.06	97.06	501,900
May 30, 2024	96.12	97.87	95.75	96.29	96.29	473,700
May 29, 2024	95.63	96.69	94.94	95.73	95.73	713,100
May 28, 2024	97.73	98.23	95.94	96.51	96.51	473,400
May 24, 2024	95.59	97.45	94.47	97.22	97.22	676,200
May 23, 2024	95.46	95.95	94.12	94.83	94.83	405,100
May 22, 2024	96.39	97.04	94.93	95.48	95.48	503,900
May 21, 2024	98.13	98.45	96.85	97.04	97.04	478,200
May 20, 2024	96.62	98.37	95.33	98.17	98.17	590,300
May 17, 2024	96.67	97.30	94.99	96.09	96.09	541,900
May 16, 2024	99.36	100.00	95.94	96.12	96.12	749,300
May 15, 2024	96.86	100.04	96.79	99.97	99.97	782,500
May 14, 2024	94.19	96.28	93.33	95.90	95.90	605,000
May 13, 2024	95.55	95.69	92.98	93.19	93.19	701,600
May 10, 2024	93.42	93.73	92.28	92.95	92.95	503,000
May 9, 2024	92.43	94.12	92.16	93.38	93.38	671,400
May 8, 2024	93.14	93.97	92.17	92.28	92.28	499,000
May 7, 2024	95.51	95.65	93.30	93.86	93.86	622,900
May 6, 2024	96.86	97.96	95.26	95.46	95.46	801,100
May 3, 2024	97.75	103.75	95.38	95.89	95.89	1,320,400
May 2, 2024	98.31	98.31	96.00	97.52	97.52	798,400
May 1, 2024	98.03	99.34	96.10	96.95	96.95	766,600
Apr 30, 2024	98.87	99.74	98.23	98.53	98.53	1,323,600
Apr 29, 2024	99.18	99.34	98.00	99.00	99.00	529,700
Apr 26, 2024	98.25	99.39	98.25	99.00	99.00	617,300
Apr 25, 2024	96.77	97.92	95.37	97.56	97.56	500,100
Apr 24, 2024	97.43	98.55	96.46	97.21	97.21	508,100
Apr 23, 2024	96.00	97.93	96.00	97.55	97.55	303,500
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

WSO Watsco, Inc.

498.16

-1.48%

FERG Ferguson Enterprises Inc.

181.60

-2.27%

CNM Core & Main, Inc.

56.86

-0.70%

BXC BlueLinx Holdings Inc.

108.12

+0.46%

DSGR Distribution Solutions Group, Inc.

34.37

-0.26%

WCC WESCO International, Inc.

196.97

-1.12%

SITE SiteOne Landscape Supply, Inc.

146.67

-0.39%

TITN Titan Machinery Inc.

15.79

+2.40%

POOL Pool Corporation

362.06

+0.59%

GIC Global Industrial Company

25.42

+0.83%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Beacon Roofing Supply, Inc. (BECN)

Related Tickers