Beacon Roofing Supply Inc (BECN)
95.05
+0.20
(+0.21%)
USD |
NASDAQ |
Mar 27, 16:00
93.50
-1.55
(-1.63%)
Pre-Market: 08:46
Beacon Roofing Supply Price: 95.05 for March 27, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 95.94 | 96.08 | 94.82 | 95.05 | 346329.0 |
Mar 26, 2024 | 94.93 | 95.28 | 94.31 | 94.85 | 336624.0 |
Mar 25, 2024 | 95.57 | 96.40 | 94.85 | 95.05 | 369882.0 |
Mar 22, 2024 | 95.30 | 95.63 | 94.26 | 95.18 | 562633.0 |
Mar 21, 2024 | 94.83 | 96.86 | 94.52 | 94.81 | 794272.0 |
Mar 20, 2024 | 92.60 | 94.61 | 92.60 | 94.05 | 658394.0 |
Mar 19, 2024 | 88.39 | 92.81 | 88.39 | 92.70 | 694292.0 |
Mar 18, 2024 | 88.27 | 89.86 | 88.17 | 88.33 | 458515.0 |
Mar 15, 2024 | 86.24 | 88.62 | 85.86 | 88.42 | 870798.0 |
Mar 14, 2024 | 86.60 | 87.33 | 85.58 | 86.53 | 529275.0 |
Mar 13, 2024 | 86.12 | 87.22 | 85.67 | 86.63 | 405715.0 |
Mar 12, 2024 | 85.57 | 86.67 | 84.62 | 86.37 | 302640.0 |
Mar 11, 2024 | 86.00 | 86.08 | 84.00 | 85.38 | 485900.0 |
Mar 08, 2024 | 87.71 | 88.54 | 86.20 | 86.85 | 380013.0 |
Mar 07, 2024 | 85.66 | 86.91 | 85.65 | 86.74 | 714841.0 |
Mar 06, 2024 | 85.90 | 86.63 | 84.81 | 84.90 | 510675.0 |
Mar 05, 2024 | 85.53 | 86.81 | 84.56 | 85.19 | 692426.0 |
Mar 04, 2024 | 86.06 | 86.70 | 85.34 | 86.06 | 541590.0 |
Mar 01, 2024 | 85.86 | 86.45 | 85.07 | 85.89 | 490491.0 |
Feb 29, 2024 | 86.35 | 86.58 | 82.92 | 85.89 | 1.490M |
Feb 28, 2024 | 86.24 | 88.53 | 83.10 | 84.25 | 1.873M |
Feb 27, 2024 | 89.35 | 90.62 | 88.80 | 89.49 | 1.069M |
Feb 26, 2024 | 88.16 | 88.73 | 87.64 | 88.39 | 651399.0 |
Feb 23, 2024 | 85.89 | 88.16 | 85.69 | 87.96 | 557499.0 |
Feb 22, 2024 | 86.01 | 86.82 | 85.76 | 85.89 | 557342.0 |
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
95.18
Maximum
Mar 22 2024
51.20
Average
53.46
Median
Sep 07 2022
Price Benchmarks
Pool Corp | 414.62 |
TX Holdings Inc | 0.044 |
DXP Enterprises Inc | 53.88 |
Distribution Solutions Group Inc | 35.12 |
Titan Machinery Inc | 24.22 |
Price Related Metrics
PS Ratio | 0.6712 |
Price to Book Value | 3.306 |
Price to Free Cash Flow | 9.206 |
Earnings Yield | -0.49% |
Market Cap | 6.029B |
Operating PE Ratio | 8.595 |