Beacon Roofing Supply Inc. Common Stockのデータ

Beacon Roofing Supply Inc. Common Stockの基本情報

名前 Beacon Roofing Supply Inc. Common Stock
ティッカー BECN
国 United States
上場年 2004.0
セクター Consumer Services

Beacon Roofing Supply Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 47.82 46.65 47.82 46.97 403000.0 46.97
2021-02-12 47.85 46.23 46.34 47.82 470100.0 47.82
2021-02-11 46.8 45.33 45.59 46.63 368100.0 46.63
2021-02-10 46.85 44.74 46.43 45.59 545900.0 45.59
2021-02-09 48.48 45.28 46.64 45.96 951800.0 45.96
2021-02-08 44.13 42.26 43.0 43.69 534400.0 43.69
2021-02-05 42.47 41.23 41.57 42.26 339800.0 42.26
2021-02-04 41.55 40.63 40.82 41.54 343800.0 41.54
2021-02-03 41.1 40.15 40.71 40.82 212000.0 40.82
2021-02-02 41.55 40.27 41.47 40.71 296500.0 40.71
2021-02-01 40.91 39.4 40.25 40.67 387900.0 40.67
2021-01-29 40.63 39.14 40.51 39.77 400100.0 39.77
2021-01-28 41.03 39.35 39.86 40.55 448900.0 40.55
2021-01-27 40.57 38.79 40.52 39.24 572000.0 39.24
2021-01-26 43.0 41.34 42.78 41.49 470700.0 41.49
2021-01-25 42.74 40.96 42.38 41.57 441200.0 41.57
2021-01-22 42.99 42.23 42.7 42.6 433400.0 42.6
2021-01-21 43.56 42.74 43.4 43.18 208500.0 43.18
2021-01-20 44.31 43.19 43.55 43.37 345200.0 43.37
2021-01-19 43.26 42.56 42.81 43.05 290000.0 43.05
2021-01-15 42.89 41.37 42.51 42.51 326900.0 42.51
2021-01-14 43.71 41.67 42.89 43.21 391600.0 43.21
2021-01-13 44.33 41.84 43.26 42.92 345000.0 42.92
2021-01-12 44.19 42.32 43.23 43.95 302500.0 43.95
2021-01-11 43.25 40.02 41.48 43.01 289300.0 43.01
2021-01-08 43.52 41.53 43.15 42.21 381700.0 42.21
2021-01-07 43.46 42.24 42.24 43.27 291500.0 43.27
2021-01-06 42.6 40.92 41.0 42.18 412600.0 42.18
2021-01-05 40.88 38.77 39.52 40.59 329300.0 40.59
2021-01-04 40.98 39.49 40.68 39.74 539200.0 39.74
2020-12-31 40.67 39.74 40.67 40.19 318200.0 40.19
2020-12-30 41.0 40.07 40.07 40.56 209600.0 40.56
2020-12-29 40.68 39.69 40.68 40.14 376800.0 40.14
2020-12-28 41.15 40.13 41.0 40.43 343000.0 40.43
2020-12-24 40.63 39.89 40.09 40.5 108300.0 40.5
2020-12-23 40.75 39.62 40.71 40.13 475700.0 40.13
2020-12-22 40.62 39.15 40.62 40.15 627200.0 40.15
2020-12-21 40.77 37.6 38.29 40.53 934300.0 40.53
2020-12-18 40.16 38.71 39.1 38.96 896500.0 38.96
2020-12-17 39.08 38.3 38.36 38.96 350100.0 38.96
2020-12-16 39.52 37.87 39.33 38.09 459900.0 38.09
2020-12-15 39.24 38.23 38.85 39.21 348100.0 39.21
2020-12-14 39.23 38.13 38.71 38.21 457100.0 38.21
2020-12-11 39.11 37.87 38.59 38.11 395100.0 38.11
2020-12-10 39.13 38.31 38.84 38.93 281200.0 38.93
2020-12-09 39.81 38.43 39.5 39.05 394600.0 39.05
2020-12-08 39.76 38.73 38.73 39.06 471200.0 39.06
2020-12-07 39.28 37.25 37.63 39.26 506800.0 39.26
2020-12-04 38.42 37.26 37.44 38.01 854500.0 38.01
2020-12-03 37.74 36.33 36.36 37.45 641800.0 37.45
2020-12-02 36.59 35.9 36.37 36.43 370900.0 36.43
2020-12-01 37.14 36.0 37.0 36.5 456100.0 36.5
2020-11-30 37.66 35.86 37.33 36.39 555600.0 36.39
2020-11-27 37.94 37.04 37.66 37.33 230800.0 37.33
2020-11-25 37.99 37.04 37.59 37.71 356900.0 37.71
2020-11-24 38.2 37.17 37.78 37.68 624500.0 37.68
2020-11-23 38.36 36.96 37.3 37.19 658600.0 37.19
2020-11-20 38.89 36.24 38.09 36.99 1458300.0 36.99
2020-11-19 37.82 36.5 36.85 37.68 1782000.0 37.68
2020-11-18 37.87 37.12 37.65 37.13 611400.0 37.13
2020-11-17 37.9 36.76 37.36 37.47 726100.0 37.47
2020-11-16 38.5 37.56 38.24 38.12 974200.0 38.12
2020-11-13 37.41 36.27 36.3 37.16 376100.0 37.16
2020-11-12 36.69 35.29 35.78 35.78 346000.0 35.78
2020-11-11 37.0 35.4 36.14 36.19 261900.0 36.19
2020-11-10 37.41 34.77 35.04 35.97 904600.0 35.97
2020-11-09 38.35 34.65 36.08 34.73 698300.0 34.73
2020-11-06 34.73 33.92 34.73 34.4 244700.0 34.4
2020-11-05 35.28 34.47 34.6 34.6 306200.0 34.6
2020-11-04 34.55 32.77 33.13 33.97 311100.0 33.97
2020-11-03 34.47 33.46 34.47 33.98 382300.0 33.98
2020-11-02 33.2 30.7 30.7 32.97 658700.0 32.97
2020-10-30 31.77 30.49 31.39 30.7 528600.0 30.7
2020-10-29 32.13 31.03 31.28 31.57 448000.0 31.57
2020-10-28 32.63 31.37 31.85 31.46 616500.0 31.46
2020-10-27 33.69 32.85 33.65 33.01 273200.0 33.01
2020-10-26 34.98 33.05 34.84 33.82 455500.0 33.82
2020-10-23 35.86 35.22 35.6 35.53 289700.0 35.53
2020-10-22 35.37 34.44 34.96 35.3 360100.0 35.3
2020-10-21 35.75 34.22 35.38 34.93 377300.0 34.93
2020-10-20 36.2 35.13 35.64 35.25 223400.0 35.25
2020-10-19 36.75 35.5 36.3 35.54 401400.0 35.54
2020-10-16 36.66 35.91 36.4 35.98 309900.0 35.98
2020-10-15 36.66 35.4 35.4 36.39 294800.0 36.39
2020-10-14 37.18 35.87 36.76 36.26 296800.0 36.26
2020-10-13 36.25 35.35 36.25 35.43 284400.0 35.43
2020-10-12 37.06 36.1 36.83 36.29 505100.0 36.29
2020-10-09 36.4 35.22 36.1 35.85 428400.0 35.85
2020-10-08 36.21 35.14 35.81 35.79 438200.0 35.79
2020-10-07 36.07 34.7 34.7 35.51 681900.0 35.51
2020-10-06 35.92 34.05 34.49 34.4 1125200.0 34.4
2020-10-05 32.9 32.32 32.62 32.66 446600.0 32.66
2020-10-02 32.34 30.21 30.81 32.16 331100.0 32.16
2020-10-01 31.84 30.67 31.48 31.59 386200.0 31.59
2020-09-30 31.82 30.75 31.03 31.07 520900.0 31.07
2020-09-29 31.35 30.49 30.7 30.9 396100.0 30.9
2020-09-28 30.94 30.01 30.11 30.74 524400.0 30.74
2020-09-25 29.59 28.39 28.54 29.4 430100.0 29.4
2020-09-24 29.31 28.0 28.5 28.81 620600.0 28.81
2020-09-23 30.52 28.61 29.95 28.69 761200.0 28.69
2020-09-22 30.09 28.01 28.62 29.9 650000.0 29.9
2020-09-21 28.78 27.61 28.61 28.43 666400.0 28.43
2020-09-18 31.14 29.61 30.67 29.81 1686800.0 29.81
2020-09-17 31.06 29.98 30.57 30.43 372200.0 30.43
2020-09-16 31.47 30.37 30.77 31.2 563000.0 31.2
2020-09-15 31.73 30.51 30.82 30.62 423600.0 30.62
2020-09-14 30.74 29.59 30.24 30.68 439300.0 30.68
2020-09-11 30.4 29.61 30.17 30.05 392500.0 30.05
2020-09-10 31.78 29.94 31.78 29.96 623300.0 29.96
2020-09-09 32.05 31.32 31.61 31.54 445700.0 31.54
2020-09-08 32.99 31.5 32.66 31.59 688800.0 31.59
2020-09-04 34.5 33.04 34.31 33.5 478300.0 33.5
2020-09-03 35.3 33.1 35.3 33.69 618000.0 33.69
2020-09-02 35.19 33.8 34.68 35.19 500200.0 35.19
2020-09-01 34.67 33.35 33.72 34.57 703700.0 34.57
2020-08-31 35.03 33.65 35.0 33.89 1138600.0 33.89
2020-08-28 33.61 32.24 32.43 33.52 501300.0 33.52
2020-08-27 32.95 31.6 32.55 32.12 642600.0 32.12
2020-08-26 32.84 31.52 32.21 32.51 648800.0 32.51
2020-08-25 32.29 31.2 32.08 31.79 351500.0 31.79
2020-08-24 32.71 31.11 31.84 31.72 446300.0 31.72
2020-08-21 31.82 30.53 30.87 31.8 412400.0 31.8
2020-08-20 31.1 30.25 30.34 30.94 285900.0 30.94
2020-08-19 31.27 30.56 31.23 30.73 305400.0 30.73
2020-08-18 31.98 31.08 31.81 31.19 180400.0 31.19
2020-08-17 32.21 31.47 31.59 31.56 296600.0 31.56
2020-08-14 32.07 31.19 31.59 31.45 332500.0 31.45
2020-08-13 31.96 31.19 31.2 31.64 335100.0 31.64
2020-08-12 32.21 30.11 30.45 31.32 530100.0 31.32
2020-08-11 33.06 30.17 31.83 30.44 877100.0 30.44
2020-08-10 33.09 31.56 32.26 32.47 658500.0 32.47
2020-08-07 32.66 29.88 30.76 31.88 1148200.0 31.88
2020-08-06 33.05 31.94 33.0 32.73 630600.0 32.73
2020-08-05 33.35 32.01 32.2 32.89 504300.0 32.89
2020-08-04 31.87 30.97 31.76 31.64 433000.0 31.64
2020-08-03 32.32 31.37 31.6 31.65 780600.0 31.65
2020-07-31 31.19 30.3 30.3 31.16 576000.0 31.16
2020-07-30 30.64 29.64 30.04 30.54 566100.0 30.54
2020-07-29 31.22 29.23 29.57 30.91 595900.0 30.91
2020-07-28 30.19 29.19 29.91 29.23 454400.0 29.23
2020-07-27 30.11 28.21 28.57 30.06 453400.0 30.06
2020-07-24 29.13 28.28 28.75 28.67 258800.0 28.67
2020-07-23 29.62 28.5 28.58 28.86 298400.0 28.86
2020-07-22 28.79 27.42 27.45 28.75 290600.0 28.75
2020-07-21 28.5 27.58 28.39 27.82 278500.0 27.82
2020-07-20 28.24 27.5 28.24 27.94 328700.0 27.94
2020-07-17 29.38 28.38 28.69 28.56 487500.0 28.56
2020-07-16 27.67 26.55 26.92 27.62 406700.0 27.62
2020-07-15 27.53 26.52 26.95 27.1 379000.0 27.1
2020-07-14 26.27 24.7 25.01 26.19 274000.0 26.19
2020-07-13 26.31 24.98 25.78 25.12 295500.0 25.12
2020-07-10 25.75 24.56 25.1 25.25 481000.0 25.25
2020-07-09 26.93 25.09 26.77 25.15 490700.0 25.15
2020-07-08 26.98 25.36 25.8 26.98 396800.0 26.98
2020-07-07 26.95 25.43 25.95 26.03 439900.0 26.03
2020-07-06 26.48 25.75 26.38 26.31 271700.0 26.31
2020-07-02 27.04 25.38 26.34 25.53 230500.0 25.53
2020-07-01 27.25 25.45 26.2 25.48 412500.0 25.48
2020-06-30 26.68 25.52 25.64 26.37 481600.0 26.37
2020-06-29 26.33 25.02 25.37 26.04 721500.0 26.04
2020-06-26 26.41 24.68 25.88 24.76 774800.0 24.76
2020-06-25 26.61 25.23 25.8 26.2 397700.0 26.2
2020-06-24 29.07 25.87 28.36 26.31 539100.0 26.31
2020-06-23 29.75 28.77 29.48 28.91 784600.0 28.91
2020-06-22 28.92 26.78 27.06 28.86 912700.0 28.86
2020-06-19 27.63 26.55 27.5 27.38 924600.0 27.38
2020-06-18 28.17 26.92 27.84 27.1 680200.0 27.1
2020-06-17 28.93 27.73 28.85 28.07 630300.0 28.07
2020-06-16 29.93 28.02 29.22 28.93 515300.0 28.93
2020-06-15 27.61 24.64 24.64 27.58 560900.0 27.58
2020-06-12 27.49 25.03 27.27 26.09 557100.0 26.09
2020-06-11 26.74 25.42 26.05 25.66 581400.0 25.66
2020-06-10 29.32 27.89 29.24 27.93 422500.0 27.93
2020-06-09 30.55 28.35 29.88 29.35 437000.0 29.35
2020-06-08 29.87 28.66 29.5 28.99 612700.0 28.99
2020-06-05 29.78 28.45 28.98 28.75 712600.0 28.75
2020-06-04 27.49 25.74 26.31 27.09 324700.0 27.09
2020-06-03 26.99 26.1 26.62 26.45 509000.0 26.45
2020-06-02 26.04 24.62 24.78 25.83 389400.0 25.83
2020-06-01 25.34 24.25 24.78 24.61 375200.0 24.61
2020-05-29 25.31 24.0 24.46 24.62 645800.0 24.62
2020-05-28 26.73 24.84 26.73 25.01 443100.0 25.01
2020-05-27 26.29 24.44 24.5 26.08 679100.0 26.08
2020-05-26 24.97 23.63 24.13 24.38 370900.0 24.38
2020-05-22 22.83 21.96 22.64 22.75 311100.0 22.75
2020-05-21 22.84 21.92 22.54 22.34 499100.0 22.34
2020-05-20 23.0 22.35 22.56 22.51 385900.0 22.51
2020-05-19 22.92 21.52 22.58 21.81 593800.0 21.81
2020-05-18 23.0 21.59 22.0 22.74 659100.0 22.74
2020-05-15 20.8 18.75 18.91 20.55 459100.0 20.55
2020-05-14 19.1 17.05 17.67 19.07 538700.0 19.07
2020-05-13 20.37 18.07 20.0 18.27 607900.0 18.27
2020-05-12 22.4 20.25 22.36 20.32 644700.0 20.32
2020-05-11 22.5 20.49 20.8 22.37 701400.0 22.37
2020-05-08 22.59 19.53 22.07 21.5 770300.0 21.5
2020-05-07 22.62 21.13 21.42 22.0 581500.0 22.0
2020-05-06 21.78 20.61 21.36 21.1 424500.0 21.1
2020-05-05 22.06 21.01 21.29 21.32 513400.0 21.32
2020-05-04 20.73 19.51 20.1 20.63 490600.0 20.63
2020-05-01 21.26 19.91 21.12 20.44 483800.0 20.44
2020-04-30 22.46 21.42 22.1 22.0 585400.0 22.0
2020-04-29 23.26 21.62 21.75 22.9 616500.0 22.9
2020-04-28 21.23 20.04 20.4 20.9 771100.0 20.9
2020-04-27 19.52 17.94 17.94 19.41 539500.0 19.41
2020-04-24 18.52 17.38 18.08 17.69 577600.0 17.69
2020-04-23 18.35 16.93 17.27 18.02 501000.0 18.02
2020-04-22 17.51 16.5 17.23 17.02 665300.0 17.02
2020-04-21 17.25 16.4 16.68 16.52 513900.0 16.52
2020-04-20 17.89 17.08 17.56 17.51 443200.0 17.51
2020-04-17 19.0 17.58 17.67 18.4 507600.0 18.4
2020-04-16 17.21 15.79 17.06 16.56 916000.0 16.56
2020-04-15 17.65 16.58 17.28 17.35 496600.0 17.35
2020-04-14 19.25 18.11 19.14 18.27 789900.0 18.27
2020-04-13 18.15 17.12 18.14 17.92 679900.0 17.92
2020-04-09 18.74 16.96 17.08 18.63 663500.0 18.63
2020-04-08 16.84 15.82 16.25 16.5 460500.0 16.5
2020-04-07 16.91 15.42 16.21 15.72 915700.0 15.72
2020-04-06 16.22 14.36 14.9 16.01 1029800.0 16.01
2020-04-03 15.67 12.96 15.08 13.31 646100.0 13.31
2020-04-02 15.38 14.58 14.9 14.98 593200.0 14.98
2020-04-01 15.78 14.57 15.56 15.04 698000.0 15.04
2020-03-31 16.6 15.72 15.9 16.54 787700.0 16.54
2020-03-30 16.25 15.36 15.52 16.0 618200.0 16.0
2020-03-27 18.49 15.72 18.39 15.84 699800.0 15.84
2020-03-26 21.05 17.62 18.74 18.7 892800.0 18.7
2020-03-25 19.73 15.43 15.52 18.39 1260300.0 18.39
2020-03-24 15.57 12.96 13.29 15.37 1053900.0 15.37
2020-03-23 14.19 11.67 14.19 11.91 965200.0 11.91
2020-03-20 16.45 13.48 16.36 13.84 2587000.0 13.84
2020-03-19 16.83 14.02 14.81 16.44 578000.0 16.44
2020-03-18 15.69 14.1 14.74 14.86 928900.0 14.86
2020-03-17 17.37 15.11 16.57 16.16 694200.0 16.16
2020-03-16 19.23 16.01 17.31 16.25 1351400.0 16.25
2020-03-13 18.95 17.02 18.39 18.46 1626400.0 18.46
2020-03-12 19.66 16.8 19.65 16.95 1469300.0 16.95
2020-03-11 24.19 21.5 23.87 21.54 833600.0 21.54
2020-03-10 25.28 23.29 23.92 24.8 945700.0 24.8
2020-03-09 25.22 22.64 23.61 22.77 1167700.0 22.77
2020-03-06 28.58 26.17 28.24 27.26 1035100.0 27.26
2020-03-05 30.66 28.91 30.28 29.41 502200.0 29.41
2020-03-04 31.17 29.79 30.52 31.14 530500.0 31.14
2020-03-03 32.38 29.76 31.11 30.0 563900.0 30.0
2020-03-02 31.21 29.35 30.14 31.2 990200.0 31.2
2020-02-28 29.71 27.83 28.0 29.7 889000.0 29.7
2020-02-27 30.74 28.58 29.24 29.11 710900.0 29.11
2020-02-26 30.82 29.59 30.44 30.06 780000.0 30.06
2020-02-25 32.35 30.12 32.35 30.2 425700.0 30.2
2020-02-24 32.59 30.72 32.21 32.21 534300.0 32.21
2020-02-21 35.49 33.47 35.49 33.52 588300.0 33.52
2020-02-20 36.67 35.62 35.98 35.7 605900.0 35.7
2020-02-19 36.44 35.82 35.82 36.14 365100.0 36.14
2020-02-18 35.99 35.51 35.58 35.77 346900.0 35.77