Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	27.63	27.88	27.51	27.74	-	0.94%	13,980
Aug 7, 2025	28.02	28.09	27.48	27.48	27.48	-0.71%	13,767
Aug 6, 2025	28.21	28.41	27.59	27.68	27.68	-1.00%	7,370
Aug 5, 2025	27.77	27.96	27.55	27.96	27.96	1.27%	33,270
Aug 4, 2025	27.49	27.68	27.45	27.61	27.61	-	14,499
Aug 1, 2025	28.42	28.42	27.48	27.61	27.61	-3.63%	18,095
Jul 31, 2025	28.66	29.06	28.45	28.65	28.65	-1.04%	9,403
Jul 30, 2025	29.31	29.31	28.71	28.95	28.95	-1.76%	10,044
Jul 29, 2025	29.40	29.53	29.09	29.47	29.47	0.51%	15,576
Jul 28, 2025	28.84	29.35	28.84	29.32	29.32	2.48%	20,901
Jul 25, 2025	28.87	28.87	28.56	28.61	28.61	-0.66%	18,426
Jul 24, 2025	28.67	28.87	28.41	28.80	28.80	0.45%	18,332
Jul 23, 2025	28.41	28.71	28.26	28.67	28.67	1.02%	25,683
Jul 22, 2025	27.90	28.46	27.90	28.38	28.38	1.57%	20,179
Jul 21, 2025	28.69	28.72	27.93	27.94	27.94	-2.61%	25,810
Jul 18, 2025	28.94	29.07	28.63	28.69	28.69	0.31%	22,241
Jul 17, 2025	28.09	28.65	28.09	28.60	28.60	1.78%	15,788
Jul 16, 2025	28.67	28.67	28.08	28.10	28.10	-1.82%	13,277
Jul 15, 2025	29.35	29.35	28.62	28.62	28.62	-2.35%	14,573
Jul 14, 2025	29.49	29.52	29.19	29.31	29.31	-1.25%	14,794
Jul 11, 2025	29.49	29.81	29.40	29.68	29.68	0.38%	9,694
Jul 10, 2025	29.08	29.57	28.98	29.57	29.57	1.16%	9,595
Jul 9, 2025	29.46	29.50	29.16	29.23	29.23	-1.12%	12,876
Jul 8, 2025	28.46	29.76	28.46	29.56	29.56	3.79%	24,146
Jul 7, 2025	28.72	28.86	28.17	28.48	28.48	-1.39%	11,323
Jul 3, 2025	28.90	29.11	28.79	28.88	28.88	0.04%	4,429
Jul 2, 2025	28.65	28.89	28.36	28.87	28.87	1.73%	7,043
Jul 1, 2025	28.01	28.64	27.78	28.38	28.38	1.39%	18,064
Jun 30, 2025	28.21	28.25	27.99	27.99	27.99	-1.27%	75,017
Jun 27, 2025	28.54	28.54	28.17	28.35	28.35	-0.56%	18,073
Jun 26, 2025	28.31	28.58	28.31	28.51	28.51	1.39%	22,791
Jun 25, 2025	28.55	28.55	28.11	28.12	28.12	-1.54%	20,039
Jun 24, 2025	28.37	28.83	28.34	28.56	28.56	-0.87%	21,991
Jun 23, 2025	30.25	30.29	28.77	28.81	28.81	-4.54%	26,383
Jun 20, 2025	30.19	30.20	29.96	30.18	29.92	0.50%	10,031
Jun 18, 2025	30.29	30.53	29.99	30.03	29.77	-0.56%	15,460
Jun 17, 2025	30.09	30.45	29.84	30.20	29.94	1.21%	16,836
Jun 16, 2025	29.79	30.03	29.57	29.84	29.58	-0.40%	19,941
Jun 13, 2025	29.96	30.00	29.27	29.96	29.70	2.64%	35,744
Jun 12, 2025	28.53	29.19	28.53	29.19	28.94	0.76%	11,951
Jun 11, 2025	28.84	29.25	28.52	28.97	28.72	1.83%	31,283
Jun 10, 2025	28.28	28.83	28.28	28.45	28.21	1.50%	29,802
Jun 9, 2025	27.82	28.25	27.78	28.03	27.79	1.12%	12,013
Jun 6, 2025	27.35	27.82	27.35	27.72	27.48	2.63%	13,858
Jun 5, 2025	27.04	27.27	26.93	27.01	26.78	-0.44%	40,802
Jun 4, 2025	27.79	28.01	27.11	27.13	26.90	-2.27%	24,649
Jun 3, 2025	27.36	28.07	27.21	27.76	27.52	1.50%	25,995
Jun 2, 2025	27.54	27.62	27.13	27.35	27.12	1.60%	46,950
May 30, 2025	26.96	27.09	26.78	26.92	26.69	-0.77%	9,731
May 29, 2025	27.13	27.16	26.93	27.13	26.90	0.33%	17,110