Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	25.10	25.10	24.00	24.65	24.65	-1.20%	72,204
Aug 11, 2025	25.08	25.78	24.85	24.95	24.37	3.01%	146,332
Aug 8, 2025	24.20	24.34	23.47	24.22	23.66	0.04%	30,788
Aug 7, 2025	24.12	24.82	23.80	24.21	23.65	3.42%	66,273
Aug 6, 2025	22.85	23.54	22.40	23.41	22.87	2.00%	37,785
Aug 5, 2025	23.86	24.29	22.85	22.95	22.42	-9.40%	81,281
Aug 4, 2025	25.40	25.84	24.72	25.33	24.33	1.44%	88,988
Aug 1, 2025	27.46	27.46	24.48	24.97	23.99	-18.51%	161,016
Jul 31, 2025	31.23	31.44	30.64	30.64	29.43	-0.03%	25,194
Jul 30, 2025	31.05	31.30	30.27	30.65	29.44	1.98%	27,195
Jul 29, 2025	31.06	31.13	29.54	30.05	28.87	-4.67%	42,926
Jul 28, 2025	32.91	32.91	31.17	31.53	29.54	-3.03%	55,726
Jul 25, 2025	32.52	32.90	32.16	32.51	30.46	-1.25%	20,278
Jul 24, 2025	33.54	33.65	32.57	32.92	30.85	0.21%	14,277
Jul 23, 2025	33.13	33.13	31.93	32.85	30.78	-1.85%	32,679
Jul 22, 2025	34.67	34.67	32.61	33.47	31.36	-3.02%	23,893
Jul 21, 2025	35.35	36.13	34.51	34.51	32.05	-0.89%	49,806
Jul 18, 2025	34.75	36.41	33.98	34.82	32.34	1.66%	33,472
Jul 17, 2025	33.43	34.50	33.23	34.25	31.82	2.68%	21,366
Jul 16, 2025	32.82	33.83	32.82	33.36	30.99	2.96%	25,233
Jul 15, 2025	32.75	33.30	31.29	32.40	30.09	-2.56%	34,808
Jul 14, 2025	33.00	33.37	32.79	33.25	30.56	2.34%	33,793
Jul 11, 2025	32.83	33.04	32.01	32.49	29.86	-0.46%	33,376
Jul 10, 2025	31.63	32.64	31.50	32.64	30.00	2.67%	22,202
Jul 9, 2025	30.65	31.79	30.30	31.79	29.22	4.85%	23,695
Jul 8, 2025	30.80	30.80	29.67	30.32	27.87	-1.24%	35,560
Jul 7, 2025	30.37	31.04	30.12	30.70	27.96	0.93%	36,064
Jul 3, 2025	30.22	30.44	30.18	30.42	27.71	0.66%	3,950
Jul 2, 2025	28.98	30.41	28.80	30.22	27.52	6.38%	11,808
Jul 1, 2025	28.50	29.71	28.40	28.40	25.87	-5.56%	7,446
Jun 30, 2025	30.73	30.73	29.88	30.08	27.10	-0.31%	18,286
Jun 27, 2025	30.97	30.97	29.89	30.17	27.19	-3.53%	21,859
Jun 26, 2025	30.75	31.56	30.70	31.27	28.18	3.29%	20,988
Jun 25, 2025	30.58	30.85	29.64	30.28	27.28	1.94%	14,538
Jun 24, 2025	27.89	29.81	27.73	29.70	26.76	7.21%	11,226
Jun 23, 2025	27.20	28.15	27.00	27.70	24.60	0.07%	4,197
Jun 20, 2025	27.44	27.78	27.20	27.68	24.58	2.90%	9,782
Jun 18, 2025	24.36	26.90	24.36	26.90	23.89	10.65%	9,722
Jun 17, 2025	24.50	24.69	23.84	24.32	21.59	-3.13%	14,302
Jun 16, 2025	24.02	25.20	23.96	25.10	22.01	6.58%	31,933
Jun 13, 2025	23.00	23.55	22.67	23.55	20.65	0.78%	6,612
Jun 12, 2025	24.06	24.06	23.20	23.37	20.49	-4.26%	11,319
Jun 11, 2025	24.86	25.26	24.27	24.41	21.40	-1.56%	9,879
Jun 10, 2025	25.21	25.21	24.50	24.79	21.74	-0.50%	4,649
Jun 9, 2025	24.75	24.92	24.53	24.92	21.85	2.32%	3,840
Jun 6, 2025	24.59	24.70	24.36	24.36	21.35	2.99%	2,453
Jun 5, 2025	25.01	25.09	23.22	23.65	20.74	-4.57%	85,924