Beacon Roofing Supply Inc (BECN)
112.18
+3.60
(+3.32%)
USD |
NASDAQ |
Nov 22, 16:00
113.96
+1.78
(+1.59%)
After-Hours: 20:00
Beacon Roofing Supply Price: 112.18 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 109.41 | 112.65 | 109.00 | 112.18 | 905804.0 |
| Nov 21, 2024 | 109.11 | 110.83 | 108.46 | 108.58 | 956055.0 |
| Nov 20, 2024 | 109.01 | 110.21 | 108.14 | 108.94 | 611070.0 |
| Nov 19, 2024 | 110.00 | 110.63 | 106.84 | 109.24 | 1.876M |
| Nov 18, 2024 | 99.28 | 116.30 | 98.90 | 108.51 | 3.220M |
| Nov 15, 2024 | 101.44 | 101.44 | 98.46 | 98.75 | 547550.0 |
| Nov 14, 2024 | 102.74 | 103.27 | 100.71 | 100.95 | 785764.0 |
| Nov 13, 2024 | 104.80 | 105.78 | 102.10 | 102.38 | 803195.0 |
| Nov 12, 2024 | 104.54 | 105.13 | 103.48 | 103.85 | 922219.0 |
| Nov 11, 2024 | 104.84 | 105.84 | 104.19 | 105.21 | 684203.0 |
| Nov 08, 2024 | 102.52 | 104.15 | 101.83 | 103.25 | 716707.0 |
| Nov 07, 2024 | 100.63 | 102.89 | 99.39 | 102.21 | 757022.0 |
| Nov 06, 2024 | 98.83 | 102.82 | 97.96 | 100.72 | 1.136M |
| Nov 05, 2024 | 92.55 | 95.06 | 92.50 | 94.97 | 383441.0 |
| Nov 04, 2024 | 92.32 | 95.28 | 92.23 | 93.46 | 457027.0 |
| Nov 01, 2024 | 91.71 | 94.18 | 91.71 | 93.34 | 653844.0 |
| Oct 31, 2024 | 98.25 | 99.77 | 91.47 | 92.07 | 1.353M |
| Oct 30, 2024 | 92.87 | 95.91 | 92.87 | 95.47 | 710961.0 |
| Oct 29, 2024 | 93.28 | 94.09 | 92.62 | 93.13 | 680708.0 |
| Oct 28, 2024 | 94.53 | 95.64 | 94.25 | 94.85 | 900007.0 |
| Oct 25, 2024 | 95.54 | 95.95 | 93.28 | 93.36 | 652252.0 |
| Oct 24, 2024 | 92.50 | 94.97 | 92.02 | 94.29 | 623193.0 |
| Oct 23, 2024 | 92.32 | 93.53 | 91.67 | 92.38 | 448665.0 |
| Oct 22, 2024 | 93.71 | 93.79 | 92.32 | 92.60 | 413129.0 |
| Oct 21, 2024 | 95.11 | 95.62 | 93.42 | 94.15 | 489015.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.91
Minimum
Mar 23 2020
112.18
Maximum
Nov 22 2024
59.09
Average
56.56
Median
Jun 07 2021
Price Benchmarks
| Pool Corp | 366.49 |
| TX Rail Products Inc | 0.27 |
| Dnow Inc | 14.95 |
| DXP Enterprises Inc | 71.33 |
| Distribution Solutions Group Inc | 38.08 |
Price Related Metrics
| PE Ratio | 19.18 |
| PS Ratio | 0.7418 |
| Price to Book Value | 3.659 |
| Price to Free Cash Flow | 36.43 |
| Earnings Yield | 5.21% |
| Market Cap | 6.943B |
| Operating PE Ratio | 10.68 |
| Normalized PE Ratio | 19.08 |