Beacon Roofing Supply, Inc. - Common Stock (BECN)
111.51
-1.40 (-1.24%)
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 | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 115.58 | 116.61 | 112.61 | 112.91 | 571,526 | 112.91 |
| 2/28/2025 | 117.13 | 117.13 | 114.03 | 115.42 | 789,709 | 115.42 |
| 2/27/2025 | 118.25 | 118.25 | 115.19 | 115.32 | 543,293 | 115.32 |
| 2/26/2025 | 115.70 | 117.00 | 115.50 | 116.00 | 512,671 | 116.00 |
| 2/25/2025 | 116.57 | 117.50 | 115.55 | 116.07 | 494,808 | 116.07 |
| 2/24/2025 | 117.50 | 117.50 | 115.22 | 115.42 | 743,544 | 115.42 |
| 2/21/2025 | 120.48 | 120.48 | 116.19 | 116.64 | 1,030,382 | 116.64 |
| 2/20/2025 | 118.88 | 119.69 | 118.12 | 119.57 | 567,112 | 119.57 |
| 2/19/2025 | 118.16 | 119.42 | 118.00 | 119.21 | 540,506 | 119.21 |
| 2/18/2025 | 119.35 | 120.17 | 118.50 | 118.79 | 722,168 | 118.79 |
| 2/14/2025 | 119.74 | 119.89 | 119.14 | 119.30 | 474,889 | 119.30 |
| 2/13/2025 | 119.61 | 120.55 | 118.66 | 119.22 | 811,695 | 119.22 |
| 2/12/2025 | 118.27 | 119.82 | 118.01 | 119.19 | 485,824 | 119.19 |
| 2/11/2025 | 118.39 | 119.90 | 118.19 | 119.44 | 478,515 | 119.44 |
| 2/10/2025 | 120.23 | 120.72 | 118.51 | 118.57 | 716,047 | 118.57 |
| 2/07/2025 | 120.15 | 121.16 | 119.05 | 119.70 | 936,187 | 119.70 |
| 2/06/2025 | 119.78 | 121.42 | 119.55 | 120.50 | 1,091,174 | 120.50 |
| 2/05/2025 | 118.38 | 119.15 | 117.85 | 118.97 | 758,182 | 118.97 |
| 2/04/2025 | 118.35 | 118.88 | 117.40 | 118.46 | 587,508 | 118.46 |
| 2/03/2025 | 117.25 | 118.88 | 117.00 | 117.50 | 737,108 | 117.50 |
| 1/31/2025 | 118.78 | 119.64 | 118.33 | 118.34 | 832,133 | 118.34 |
| 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 | 100.59 | 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 | 101.80 | 371,680 | 101.80 |
| 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 |