Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	35.74	35.74	35.74	35.74	-	0.31%	594
Aug 7, 2025	35.66	35.66	35.60	35.63	35.63	-0.15%	9,230
Aug 6, 2025	35.62	35.69	35.54	35.68	35.68	0.39%	15,177
Aug 5, 2025	35.69	35.69	35.52	35.54	35.54	-0.28%	64,577
Aug 4, 2025	35.40	35.64	35.40	35.64	35.64	0.91%	204,168
Aug 1, 2025	35.45	35.45	35.28	35.32	35.32	-0.85%	9,426
Jul 31, 2025	35.90	35.90	35.62	35.62	35.62	-0.24%	7,950
Jul 30, 2025	35.77	35.77	35.59	35.71	35.71	-0.04%	30,280
Jul 29, 2025	35.87	35.87	35.72	35.72	35.72	-0.22%	12,625
Jul 28, 2025	35.76	35.82	35.73	35.80	35.80	0.22%	17,487
Jul 25, 2025	35.73	35.75	35.71	35.72	35.72	0.22%	5,065
Jul 24, 2025	35.64	35.73	35.63	35.64	35.64	0.03%	14,777
Jul 23, 2025	35.56	35.68	35.51	35.63	35.63	0.28%	20,653
Jul 22, 2025	35.50	35.55	35.42	35.53	35.53	0.20%	8,713
Jul 21, 2025	35.52	35.59	35.46	35.46	35.46	0.08%	13,277
Jul 18, 2025	35.50	35.50	35.41	35.43	35.43	0.03%	3,940,264
Jul 17, 2025	35.37	35.49	35.37	35.42	35.42	0.28%	14,781
Jul 16, 2025	35.37	35.38	35.17	35.32	35.32	0.17%	26,789
Jul 15, 2025	35.48	35.48	35.26	35.26	35.26	-0.20%	25,218
Jul 14, 2025	35.29	35.37	35.27	35.33	35.33	0.11%	28,749
Jul 11, 2025	35.23	35.38	35.23	35.29	35.29	-0.17%	29,342
Jul 10, 2025	35.36	35.44	35.28	35.35	35.35	-0.03%	21,943
Jul 9, 2025	35.36	35.36	35.22	35.36	35.36	0.48%	15,107
Jul 8, 2025	35.20	35.27	35.18	35.19	35.19	-0.17%	12,128
Jul 7, 2025	35.20	35.30	35.11	35.25	35.25	-0.37%	21,104
Jul 3, 2025	35.29	35.39	35.29	35.38	35.38	0.51%	27,854
Jul 2, 2025	35.09	35.25	35.09	35.20	35.20	0.17%	12,265
Jul 1, 2025	35.10	35.21	35.06	35.14	35.14	-0.04%	56,844
Jun 30, 2025	35.16	35.18	35.04	35.16	35.16	0.27%	322,865
Jun 27, 2025	35.03	35.10	34.96	35.06	35.06	0.31%	16,411
Jun 26, 2025	34.91	34.95	34.85	34.95	34.95	0.49%	16,619
Jun 25, 2025	34.86	34.91	34.76	34.78	34.78	-	15,622
Jun 24, 2025	34.73	34.84	34.70	34.78	34.78	0.64%	90,924
Jun 23, 2025	34.41	34.56	34.31	34.56	34.56	0.64%	20,469
Jun 20, 2025	34.49	34.51	34.29	34.34	34.34	-0.12%	228,858
Jun 18, 2025	34.38	34.53	34.36	34.38	34.38	-0.12%	36,031
Jun 17, 2025	34.53	34.55	34.34	34.42	34.42	-0.46%	29,770
Jun 16, 2025	34.56	34.65	34.52	34.58	34.58	0.67%	9,861
Jun 13, 2025	34.46	34.53	34.32	34.35	34.35	-0.63%	21,026
Jun 12, 2025	34.49	34.62	34.49	34.57	34.57	0.10%	21,496
Jun 11, 2025	34.68	34.68	34.46	34.53	34.53	-0.17%	48,943
Jun 10, 2025	34.45	34.60	34.32	34.59	34.59	0.28%	20,149
Jun 9, 2025	34.45	34.54	34.45	34.49	34.49	0.15%	18,252
Jun 6, 2025	34.53	34.53	34.38	34.44	34.44	0.47%	10,224
Jun 5, 2025	34.44	34.46	34.18	34.28	34.28	-0.23%	21,379
Jun 4, 2025	34.35	34.46	34.34	34.36	34.36	-0.09%	21,870
Jun 3, 2025	34.27	34.39	34.24	34.39	34.39	0.35%	18,346
Jun 2, 2025	34.03	34.27	34.03	34.27	34.27	0.30%	17,844
May 30, 2025	34.06	34.17	33.95	34.17	34.17	0.05%	14,326
May 29, 2025	34.20	34.32	34.07	34.15	34.15	0.21%	360,997