Beacn Wizardry and Magic Inc. (BECN)
Apr 29, 2025 - BECN was delisted (reason: acquired by QXO)
124.17
0.00 (0.00%)
Inactive · Last trade price
on Apr 28, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | - | - |
| Apr 28, 2025 | 124.22 | 124.31 | 124.11 | 124.17 | 124.17 | -0.02% | 8,317,324 |
| Apr 25, 2025 | 124.06 | 124.19 | 124.05 | 124.19 | 124.19 | 0.08% | 1,371,732 |
| Apr 24, 2025 | 124.03 | 124.10 | 124.00 | 124.09 | 124.09 | 0.06% | 1,404,728 |
| Apr 23, 2025 | 124.07 | 124.10 | 123.90 | 124.01 | 124.01 | 0.06% | 2,816,062 |
| Apr 22, 2025 | 123.79 | 124.02 | 123.72 | 123.94 | 123.94 | 0.23% | 2,883,133 |
| Apr 21, 2025 | 123.74 | 123.81 | 123.45 | 123.65 | 123.65 | -0.16% | 1,361,912 |
| Apr 17, 2025 | 123.20 | 123.85 | 123.17 | 123.85 | 123.85 | 0.62% | 2,350,702 |
| Apr 16, 2025 | 123.01 | 123.26 | 122.96 | 123.09 | 123.09 | -0.03% | 1,348,443 |
| Apr 15, 2025 | 123.50 | 123.50 | 123.00 | 123.13 | 123.13 | -0.20% | 1,826,482 |
| Apr 14, 2025 | 123.26 | 123.47 | 123.15 | 123.38 | 123.38 | 0.19% | 1,503,837 |
| Apr 11, 2025 | 123.00 | 123.29 | 122.67 | 123.15 | 123.15 | 0.20% | 1,996,086 |
| Apr 10, 2025 | 122.43 | 123.08 | 122.37 | 122.90 | 122.90 | -0.08% | 2,444,860 |
| Apr 9, 2025 | 122.08 | 123.50 | 121.45 | 123.00 | 123.00 | 1.15% | 4,075,447 |
| Apr 8, 2025 | 122.80 | 122.99 | 121.16 | 121.60 | 121.60 | -0.41% | 3,958,562 |
| Apr 7, 2025 | 122.00 | 123.63 | 121.50 | 122.10 | 122.10 | -0.27% | 4,223,330 |
| Apr 4, 2025 | 123.46 | 123.59 | 121.84 | 122.43 | 122.43 | -0.98% | 7,914,207 |
| Apr 3, 2025 | 123.72 | 123.81 | 123.53 | 123.64 | 123.64 | -0.13% | 7,860,616 |
| Apr 2, 2025 | 123.68 | 123.85 | 123.68 | 123.80 | 123.80 | 0.02% | 2,921,045 |
| Apr 1, 2025 | 123.73 | 123.78 | 123.71 | 123.78 | 123.78 | 0.06% | 3,760,846 |
| Mar 31, 2025 | 123.85 | 123.88 | 123.64 | 123.70 | 123.70 | -0.10% | 6,372,546 |
| Mar 28, 2025 | 123.86 | 123.88 | 123.79 | 123.82 | 123.82 | -0.03% | 4,139,531 |
| Mar 27, 2025 | 123.82 | 123.90 | 123.81 | 123.86 | 123.86 | 0.02% | 4,611,186 |
| Mar 26, 2025 | 123.79 | 123.89 | 123.79 | 123.84 | 123.84 | 0.03% | 1,948,986 |
| Mar 25, 2025 | 123.77 | 123.88 | 123.77 | 123.80 | 123.80 | -0.02% | 2,673,640 |
| Mar 24, 2025 | 123.81 | 123.89 | 123.69 | 123.82 | 123.82 | 0.04% | 4,468,939 |
| Mar 21, 2025 | 123.80 | 123.90 | 123.73 | 123.77 | 123.77 | -0.05% | 11,309,385 |
| Mar 20, 2025 | 123.83 | 123.90 | 123.74 | 123.83 | 123.83 | 1.89% | 21,749,996 |
| Mar 19, 2025 | 121.53 | 121.84 | 121.25 | 121.53 | 121.53 | -0.21% | 999,949 |
| Mar 18, 2025 | 122.00 | 122.22 | 121.18 | 121.79 | 121.79 | 1.58% | 1,378,433 |
| Mar 17, 2025 | 118.10 | 120.00 | 118.10 | 119.90 | 119.90 | 1.32% | 1,045,117 |
| Mar 14, 2025 | 118.44 | 119.03 | 117.13 | 118.34 | 118.34 | 0.31% | 869,527 |
| Mar 13, 2025 | 118.86 | 119.35 | 117.63 | 117.97 | 117.97 | -0.61% | 1,113,412 |
| Mar 12, 2025 | 119.30 | 119.80 | 118.67 | 118.70 | 118.70 | -0.38% | 1,069,869 |
| Mar 11, 2025 | 119.20 | 119.65 | 118.00 | 119.15 | 119.15 | 0.53% | 1,824,162 |
| Mar 10, 2025 | 120.60 | 120.80 | 118.39 | 118.52 | 118.52 | 6.68% | 4,681,597 |
| Mar 7, 2025 | 111.40 | 112.84 | 109.69 | 111.10 | 111.10 | -0.83% | 535,892 |
| Mar 6, 2025 | 112.75 | 114.21 | 111.28 | 112.03 | 112.03 | -1.62% | 601,728 |
| Mar 5, 2025 | 112.61 | 114.09 | 111.91 | 113.88 | 113.88 | 2.13% | 382,671 |
| Mar 4, 2025 | 112.80 | 113.59 | 110.79 | 111.51 | 111.51 | -1.24% | 736,264 |
| Mar 3, 2025 | 115.58 | 116.62 | 112.61 | 112.91 | 112.91 | -2.17% | 571,551 |
| Feb 28, 2025 | 117.13 | 117.13 | 114.03 | 115.42 | 115.42 | 0.09% | 789,709 |
| Feb 27, 2025 | 118.25 | 118.25 | 115.19 | 115.32 | 115.32 | -0.59% | 543,293 |
| Feb 26, 2025 | 115.70 | 117.00 | 115.50 | 116.00 | 116.00 | -0.06% | 512,713 |
| Feb 25, 2025 | 116.57 | 117.50 | 115.55 | 116.07 | 116.07 | 0.56% | 494,808 |
| Feb 24, 2025 | 117.50 | 117.50 | 115.22 | 115.42 | 115.42 | -1.05% | 743,544 |
| Feb 21, 2025 | 120.48 | 120.48 | 116.19 | 116.64 | 116.64 | -2.45% | 1,030,382 |
| Feb 20, 2025 | 118.88 | 119.69 | 118.12 | 119.57 | 119.57 | 0.30% | 567,112 |
| Feb 19, 2025 | 118.16 | 119.42 | 118.00 | 119.21 | 119.21 | 0.35% | 540,506 |
| Feb 18, 2025 | 119.35 | 120.18 | 118.50 | 118.79 | 118.79 | -0.43% | 722,168 |
| Feb 14, 2025 | 119.74 | 119.89 | 119.14 | 119.30 | 119.30 | 0.07% | 474,889 |
| Feb 13, 2025 | 119.61 | 120.55 | 118.66 | 119.22 | 119.22 | 0.03% | 811,695 |
| Feb 12, 2025 | 118.27 | 119.82 | 118.01 | 119.19 | 119.19 | -0.21% | 485,824 |
| Feb 11, 2025 | 118.39 | 119.90 | 118.20 | 119.44 | 119.44 | 0.73% | 478,515 |
| Feb 10, 2025 | 120.23 | 120.72 | 118.51 | 118.57 | 118.57 | -0.94% | 716,048 |
| Feb 7, 2025 | 120.15 | 121.16 | 119.05 | 119.70 | 119.70 | -0.66% | 936,187 |
| Feb 6, 2025 | 119.78 | 121.42 | 119.55 | 120.50 | 120.50 | 1.29% | 1,091,175 |
| Feb 5, 2025 | 118.38 | 119.15 | 117.85 | 118.97 | 118.97 | 0.43% | 758,182 |
| Feb 4, 2025 | 118.35 | 118.88 | 117.40 | 118.46 | 118.46 | 0.82% | 587,508 |
| Feb 3, 2025 | 117.25 | 118.88 | 117.00 | 117.50 | 117.50 | -0.71% | 737,108 |
| Jan 31, 2025 | 118.78 | 119.64 | 118.33 | 118.34 | 118.34 | -0.67% | 832,133 |
| Jan 30, 2025 | 119.64 | 119.87 | 118.30 | 119.14 | 119.14 | 0.62% | 1,028,978 |
| Jan 29, 2025 | 119.30 | 119.82 | 118.33 | 118.40 | 118.40 | -0.73% | 1,213,609 |
| Jan 28, 2025 | 119.60 | 120.52 | 119.03 | 119.27 | 119.27 | -0.23% | 1,681,840 |
| Jan 27, 2025 | 119.73 | 120.70 | 119.25 | 119.55 | 119.55 | 0.95% | 1,958,478 |
| Jan 24, 2025 | 115.69 | 120.00 | 115.65 | 118.42 | 118.42 | 1.62% | 1,295,170 |
| Jan 23, 2025 | 115.74 | 117.68 | 115.74 | 116.53 | 116.53 | -0.01% | 924,839 |
| Jan 22, 2025 | 116.17 | 116.75 | 115.25 | 116.54 | 116.54 | 0.42% | 857,996 |
| Jan 21, 2025 | 116.55 | 117.84 | 115.38 | 116.05 | 116.05 | 0.11% | 928,077 |
| Jan 17, 2025 | 116.11 | 116.98 | 115.00 | 115.92 | 115.92 | 1.15% | 1,159,060 |
| Jan 16, 2025 | 117.00 | 117.75 | 114.49 | 114.60 | 114.60 | -2.20% | 2,016,228 |
| Jan 15, 2025 | 121.00 | 121.22 | 117.04 | 117.18 | 117.18 | 7.65% | 6,309,401 |
| Jan 14, 2025 | 107.00 | 109.23 | 106.85 | 108.85 | 108.85 | 3.23% | 620,934 |
| Jan 13, 2025 | 101.30 | 105.49 | 100.63 | 105.44 | 105.44 | 3.27% | 590,526 |
| Jan 10, 2025 | 101.85 | 103.29 | 101.47 | 102.10 | 102.10 | -1.52% | 476,834 |
| Jan 8, 2025 | 102.28 | 103.74 | 100.22 | 103.68 | 103.68 | 1.57% | 451,887 |
| Jan 7, 2025 | 102.30 | 103.67 | 100.22 | 102.08 | 102.08 | 0.10% | 521,012 |
| Jan 6, 2025 | 102.44 | 103.98 | 101.72 | 101.98 | 101.98 | -0.60% | 346,232 |
| Jan 3, 2025 | 100.71 | 103.00 | 100.02 | 102.60 | 102.60 | 2.11% | 416,656 |
| Jan 2, 2025 | 101.77 | 102.61 | 99.64 | 100.48 | 100.48 | -1.08% | 457,007 |
| Dec 31, 2024 | 100.36 | 102.21 | 100.07 | 101.58 | 101.58 | 2.05% | 686,511 |
| Dec 30, 2024 | 99.92 | 100.24 | 98.49 | 99.54 | 99.54 | -0.78% | 439,646 |
| Dec 27, 2024 | 100.79 | 101.82 | 99.70 | 100.32 | 100.32 | -1.59% | 756,710 |
| Dec 26, 2024 | 100.56 | 102.27 | 100.17 | 101.94 | 101.94 | 0.63% | 302,701 |
| Dec 24, 2024 | 101.99 | 102.19 | 100.45 | 101.30 | 101.30 | -0.02% | 162,196 |
| Dec 23, 2024 | 101.05 | 102.19 | 100.80 | 101.32 | 101.32 | -0.24% | 538,155 |
| Dec 20, 2024 | 100.13 | 103.10 | 100.13 | 101.56 | 101.56 | 0.18% | 1,227,365 |
| Dec 19, 2024 | 102.39 | 104.32 | 100.44 | 101.38 | 101.38 | -0.03% | 537,406 |
| Dec 18, 2024 | 105.71 | 106.48 | 100.55 | 101.41 | 101.41 | -3.71% | 666,897 |
| Dec 17, 2024 | 104.39 | 105.57 | 103.93 | 105.32 | 105.32 | 0.02% | 478,043 |
| Dec 16, 2024 | 106.05 | 107.25 | 105.00 | 105.30 | 105.30 | -0.99% | 750,997 |
| Dec 13, 2024 | 107.55 | 107.55 | 105.83 | 106.35 | 106.35 | -1.48% | 394,031 |
| Dec 12, 2024 | 108.84 | 109.24 | 107.12 | 107.95 | 107.95 | -0.86% | 431,237 |
| Dec 11, 2024 | 110.31 | 111.00 | 108.82 | 108.89 | 108.89 | 0.04% | 372,274 |
| Dec 10, 2024 | 109.28 | 110.26 | 107.81 | 108.85 | 108.85 | -0.89% | 420,206 |
| Dec 9, 2024 | 112.52 | 112.64 | 109.72 | 109.83 | 109.83 | -1.56% | 532,524 |
| Dec 6, 2024 | 113.90 | 114.38 | 111.44 | 111.57 | 111.57 | -1.35% | 497,793 |
| Dec 5, 2024 | 114.05 | 114.41 | 112.44 | 113.10 | 113.10 | -0.46% | 384,886 |
| Dec 4, 2024 | 112.94 | 114.50 | 112.38 | 113.62 | 113.62 | 0.19% | 587,089 |
| Dec 3, 2024 | 112.58 | 114.12 | 111.98 | 113.41 | 113.41 | 1.00% | 378,233 |