Beacon Roofing Supply, Inc. - Price History
Monthly price history for BECN (Beacon Roofing Supply, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $95.89 | $95.89 |
| April 2024 | $98.53 | $98.53 |
| March 2024 | $98.02 | $98.02 |
| February 2024 | $85.89 | $85.89 |
| January 2024 | $82.89 | $82.89 |
| December 2023 | $87.02 | $87.02 |
| November 2023 | $80.36 | $80.36 |
| October 2023 | $71.17 | $71.17 |
| September 2023 | $77.17 | $77.17 |
| August 2023 | $79.85 | $79.85 |
| July 2023 | $85.67 | $85.67 |
| June 2023 | $82.98 | $82.98 |
| May 2023 | $63.94 | $63.94 |
| April 2023 | $60.18 | $60.18 |
| March 2023 | $58.85 | $58.85 |
| February 2023 | $65 | $65 |
| January 2023 | $56.88 | $56.88 |
| December 2022 | $52.79 | $52.79 |
| November 2022 | $58.39 | $58.39 |
| October 2022 | $56.35 | $56.35 |
| September 2022 | $54.72 | $54.72 |
| August 2022 | $54.91 | $54.91 |
| July 2022 | $60.02 | $60.02 |
| June 2022 | $51.36 | $51.36 |
| May 2022 | $61.41 | $61.41 |
| April 2022 | $59.63 | $59.63 |
| March 2022 | $59.28 | $59.28 |
| February 2022 | $59.69 | $59.69 |
| January 2022 | $54.87 | $54.87 |
| December 2021 | $57.35 | $57.35 |
| November 2021 | $49.91 | $49.91 |
| October 2021 | $52.87 | $52.87 |
| September 2021 | $47.76 | $47.76 |
| August 2021 | $51.48 | $51.48 |
| July 2021 | $53.48 | $53.48 |
| June 2021 | $53.25 | $53.25 |
| May 2021 | $56.64 | $56.64 |
| April 2021 | $56.33 | $56.33 |
| March 2021 | $52.32 | $52.32 |
| February 2021 | $47.83 | $47.83 |
| January 2021 | $39.77 | $39.77 |
| December 2020 | $40.19 | $40.19 |
| November 2020 | $36.39 | $36.39 |
| October 2020 | $30.70 | $30.70 |
| September 2020 | $31.07 | $31.07 |
| August 2020 | $33.89 | $33.89 |
| July 2020 | $31.16 | $31.16 |
| June 2020 | $26.37 | $26.37 |
| May 2020 | $24.62 | $24.62 |
| April 2020 | $22 | $22 |
| March 2020 | $16.54 | $16.54 |
| February 2020 | $29.70 | $29.70 |
| January 2020 | $33.11 | $33.11 |
| December 2019 | $31.98 | $31.98 |
| November 2019 | $29.65 | $29.65 |
| October 2019 | $31.04 | $31.04 |
| September 2019 | $33.53 | $33.53 |
| August 2019 | $31.88 | $31.88 |
| July 2019 | $36.23 | $36.23 |
| June 2019 | $36.72 | $36.72 |
| May 2019 | $34.56 | $34.56 |
| April 2019 | $37.66 | $37.66 |
| March 2019 | $32.16 | $32.16 |
| February 2019 | $36.27 | $36.27 |
| January 2019 | $36.33 | $36.33 |
| December 2018 | $31.72 | $31.72 |
| November 2018 | $34.86 | $34.86 |
| October 2018 | $27.91 | $27.91 |
| September 2018 | $36.19 | $36.19 |
| August 2018 | $37.08 | $37.08 |
| July 2018 | $42.08 | $42.08 |
| June 2018 | $42.62 | $42.62 |
| May 2018 | $41.90 | $41.90 |
| April 2018 | $48.95 | $48.95 |
| March 2018 | $53.07 | $53.07 |
| February 2018 | $52.91 | $52.91 |
| January 2018 | $60.50 | $60.50 |
| December 2017 | $63.76 | $63.76 |
| November 2017 | $64.08 | $64.08 |
| October 2017 | $55.41 | $55.41 |
| September 2017 | $51.25 | $51.25 |
| August 2017 | $47.10 | $47.10 |
| July 2017 | $45.93 | $45.93 |
| June 2017 | $49 | $49 |
| May 2017 | $48.23 | $48.23 |
| April 2017 | $49.57 | $49.57 |
| March 2017 | $49.16 | $49.16 |
| February 2017 | $45.44 | $45.44 |
| January 2017 | $43.77 | $43.77 |
| December 2016 | $46.07 | $46.07 |
| November 2016 | $46.39 | $46.39 |
| October 2016 | $42.04 | $42.04 |
| September 2016 | $42.07 | $42.07 |
| August 2016 | $45.98 | $45.98 |
| July 2016 | $47.02 | $47.02 |
| June 2016 | $45.47 | $45.47 |
| May 2016 | $43.15 | $43.15 |
| April 2016 | $42.73 | $42.73 |
| March 2016 | $41.01 | $41.01 |
| February 2016 | $36.10 | $36.10 |
| January 2016 | $40.50 | $40.50 |
| December 2015 | $41.18 | $41.18 |
| November 2015 | $42.77 | $42.77 |
| October 2015 | $35.39 | $35.39 |
| September 2015 | $32.49 | $32.49 |
| August 2015 | $36.25 | $36.25 |
| July 2015 | $35 | $35 |
| June 2015 | $33.22 | $33.22 |
| May 2015 | $31.36 | $31.36 |
| April 2015 | $29.72 | $29.72 |
| March 2015 | $31.30 | $31.30 |
| February 2015 | $30.02 | $30.02 |
| January 2015 | $23.69 | $23.69 |
| December 2014 | $27.80 | $27.80 |
| November 2014 | $27.08 | $27.08 |
| October 2014 | $27.67 | $27.67 |
| September 2014 | $25.48 | $25.48 |
| August 2014 | $28.52 | $28.52 |
| July 2014 | $27.64 | $27.64 |
| June 2014 | $33.12 | $33.12 |
| May 2014 | $34.50 | $34.50 |
| April 2014 | $35.58 | $35.58 |
| March 2014 | $38.66 | $38.66 |
| February 2014 | $37.79 | $37.79 |
| January 2014 | $37.79 | $37.79 |
| December 2013 | $40.28 | $40.28 |
| November 2013 | $37.18 | $37.18 |
| October 2013 | $34.68 | $34.68 |
| September 2013 | $36.87 | $36.87 |
| August 2013 | $36.33 | $36.33 |
| July 2013 | $40.79 | $40.79 |
| June 2013 | $37.88 | $37.88 |
| May 2013 | $41.22 | $41.22 |
| April 2013 | $38.13 | $38.13 |
| March 2013 | $38.66 | $38.66 |
| February 2013 | $36.90 | $36.90 |
| January 2013 | $36.14 | $36.14 |
| December 2012 | $33.28 | $33.28 |
| November 2012 | $30.84 | $30.84 |
| October 2012 | $32.34 | $32.34 |
| September 2012 | $28.48 | $28.48 |
| August 2012 | $28.14 | $28.14 |
| July 2012 | $26.51 | $26.51 |
| June 2012 | $25.22 | $25.22 |
| May 2012 | $24.85 | $24.85 |
| April 2012 | $26.69 | $26.69 |
| March 2012 | $25.76 | $25.76 |
| February 2012 | $23.58 | $23.58 |
| January 2012 | $22.87 | $22.87 |
| December 2011 | $20.23 | $20.23 |
| November 2011 | $19.53 | $19.53 |
| October 2011 | $18.43 | $18.43 |
| September 2011 | $15.99 | $15.99 |
| August 2011 | $18.56 | $18.56 |
| July 2011 | $21.38 | $21.38 |
| June 2011 | $22.82 | $22.82 |
| May 2011 | $21.91 | $21.91 |
| April 2011 | $22.32 | $22.32 |
| March 2011 | $20.47 | $20.47 |
| February 2011 | $21.21 | $21.21 |
| January 2011 | $18.16 | $18.16 |
| December 2010 | $17.87 | $17.87 |
| November 2010 | $17.19 | $17.19 |
| October 2010 | $14.76 | $14.76 |
| September 2010 | $14.57 | $14.57 |
| August 2010 | $13.93 | $13.93 |
| July 2010 | $17.06 | $17.06 |
| June 2010 | $18.02 | $18.02 |
| May 2010 | $21 | $21 |
| April 2010 | $22.20 | $22.20 |
| March 2010 | $19.13 | $19.13 |
| February 2010 | $17.40 | $17.40 |
| January 2010 | $16.80 | $16.80 |
| December 2009 | $16 | $16 |
| November 2009 | $15.37 | $15.37 |
| October 2009 | $14.36 | $14.36 |
| September 2009 | $15.98 | $15.98 |
| August 2009 | $16.82 | $16.82 |
| July 2009 | $16.77 | $16.77 |
| June 2009 | $14.46 | $14.46 |
| May 2009 | $14.50 | $14.50 |
| April 2009 | $15.90 | $15.90 |
| March 2009 | $13.39 | $13.39 |
| February 2009 | $10.97 | $10.97 |
| January 2009 | $12.73 | $12.73 |
| December 2008 | $13.88 | $13.88 |
| November 2008 | $11.82 | $11.82 |
| October 2008 | $13.68 | $13.68 |
| September 2008 | $15.62 | $15.62 |
| August 2008 | $16.28 | $16.28 |
| July 2008 | $13.36 | $13.36 |
| June 2008 | $10.61 | $10.61 |
| May 2008 | $12.21 | $12.21 |
| April 2008 | $10.65 | $10.65 |
| March 2008 | $10 | $10 |
| February 2008 | $8.56 | $8.56 |
| January 2008 | $9.28 | $9.28 |
| December 2007 | $8.42 | $8.42 |
| November 2007 | $9.21 | $9.21 |
| October 2007 | $8.99 | $8.99 |
| September 2007 | $10.22 | $10.22 |
| August 2007 | $11.65 | $11.65 |
| July 2007 | $14.96 | $14.96 |
| June 2007 | $16.99 | $16.99 |
| May 2007 | $17.90 | $17.90 |
| April 2007 | $15.73 | $15.73 |
| March 2007 | $16.18 | $16.18 |
| February 2007 | $16.63 | $16.63 |
| January 2007 | $20.84 | $20.84 |
| December 2006 | $18.82 | $18.82 |
| November 2006 | $20.53 | $20.53 |
| October 2006 | $19.80 | $19.80 |
| September 2006 | $20.24 | $20.24 |
| August 2006 | $18.38 | $18.38 |
| July 2006 | $18.29 | $18.29 |
| June 2006 | $22.01 | $22.01 |
| May 2006 | $25.13 | $37.70 |
| April 2006 | $24.67 | $37 |
| March 2006 | $27.09 | $40.64 |
| February 2006 | $26.17 | $39.26 |
| January 2006 | $22.14 | $33.21 |
| December 2005 | $19.15 | $28.73 |
| November 2005 | $18.15 | $27.22 |
| October 2005 | $18.17 | $27.26 |
| September 2005 | $21.78 | $32.67 |
| August 2005 | $21.67 | $32.50 |
| July 2005 | $17.31 | $25.97 |
| June 2005 | $17.53 | $26.30 |
| May 2005 | $15.94 | $23.91 |
| April 2005 | $14.80 | $22.20 |
| March 2005 | $14.59 | $21.88 |
| February 2005 | $14.14 | $21.21 |
| January 2005 | $13.33 | $20 |
| December 2004 | $13.24 | $19.86 |
| November 2004 | $12.22 | $18.33 |
| October 2004 | $12.50 | $18.75 |
| September 2004 | $10.93 | $16.40 |
BECN
Price: $95.89
52 week price:
Earnings Per Share: -0.43 USD
P/E Ratio: -83.03
Exchange: NMS
Sector: Industrials
Industry: Industrial Distribution
Volume: 306400
Ebitda: 76.0 millionMarket Capitalization: 6.2 billion