Beacon Roofing Supply Inc (BECN)
95.89
-1.63
(-1.67%)
USD |
NASDAQ |
May 03, 16:00
95.89
0.00 (0.00%)
After-Hours: 20:00
Beacon Roofing Supply Price: 95.89 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 97.75 | 103.75 | 95.38 | 95.89 | 1.320M |
May 02, 2024 | 98.31 | 98.31 | 96.00 | 97.52 | 758949.0 |
May 01, 2024 | 98.03 | 99.34 | 96.10 | 96.95 | 766601.0 |
Apr 30, 2024 | 98.87 | 99.74 | 98.23 | 98.53 | 1.324M |
Apr 29, 2024 | 99.18 | 99.34 | 98.00 | 99.00 | 529660.0 |
Apr 26, 2024 | 98.25 | 99.39 | 98.25 | 99.00 | 617317.0 |
Apr 25, 2024 | 96.77 | 97.92 | 95.37 | 97.56 | 500115.0 |
Apr 24, 2024 | 97.43 | 98.55 | 96.46 | 97.21 | 508084.0 |
Apr 23, 2024 | 96.00 | 97.93 | 96.00 | 97.55 | 303451.0 |
Apr 22, 2024 | 94.64 | 96.64 | 94.38 | 96.06 | 624992.0 |
Apr 19, 2024 | 93.36 | 94.82 | 93.36 | 94.56 | 662835.0 |
Apr 18, 2024 | 94.47 | 94.53 | 92.00 | 93.42 | 896056.0 |
Apr 17, 2024 | 95.25 | 95.36 | 92.43 | 93.18 | 527295.0 |
Apr 16, 2024 | 95.48 | 95.62 | 94.21 | 94.63 | 405607.0 |
Apr 15, 2024 | 98.98 | 98.98 | 95.72 | 96.26 | 612796.0 |
Apr 12, 2024 | 96.52 | 98.46 | 96.18 | 97.14 | 463173.0 |
Apr 11, 2024 | 99.74 | 99.74 | 97.36 | 97.86 | 495475.0 |
Apr 10, 2024 | 97.87 | 100.18 | 96.84 | 99.06 | 742354.0 |
Apr 09, 2024 | 101.19 | 101.86 | 99.45 | 99.72 | 564620.0 |
Apr 08, 2024 | 102.05 | 102.67 | 101.24 | 101.26 | 317804.0 |
Apr 05, 2024 | 100.52 | 102.83 | 100.52 | 102.05 | 436677.0 |
Apr 04, 2024 | 101.55 | 102.30 | 100.10 | 100.68 | 756995.0 |
Apr 03, 2024 | 99.49 | 101.28 | 99.46 | 100.27 | 558705.0 |
Apr 02, 2024 | 99.65 | 100.28 | 97.98 | 100.03 | 722456.0 |
Apr 01, 2024 | 98.47 | 100.53 | 97.70 | 100.23 | 855970.0 |
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
102.05
Maximum
Apr 05 2024
52.47
Average
54.07
Median
Dec 16 2021
Price Benchmarks
Pool Corp | 364.65 |
TX Rail Products Inc | 0.07 |
DXP Enterprises Inc | 52.33 |
Distribution Solutions Group Inc | 34.49 |
Titan Machinery Inc | 22.82 |
Price Related Metrics
PS Ratio | 0.662 |
Price to Book Value | 3.314 |
Price to Free Cash Flow | 14.72 |
Earnings Yield | -0.66% |
Market Cap | 6.099B |
Operating PE Ratio | 8.836 |