Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	49.10	49.17	49.02	49.15	49.15	0.73%	12,128
Aug 7, 2025	48.91	48.93	48.69	48.80	48.80	-0.14%	23,646
Aug 6, 2025	48.77	48.99	48.75	48.87	48.87	0.45%	27,096
Aug 5, 2025	48.64	48.69	48.58	48.65	48.65	0.13%	24,306
Aug 4, 2025	48.42	48.61	48.40	48.59	48.59	0.82%	35,693
Aug 1, 2025	48.34	48.36	48.16	48.19	48.19	-0.45%	5,973
Jul 31, 2025	48.55	48.88	48.36	48.41	48.41	-0.70%	166,530
Jul 30, 2025	48.96	49.03	48.63	48.75	48.75	-0.58%	468,291
Jul 29, 2025	49.10	49.16	48.93	49.03	48.88	0.03%	462,110
Jul 28, 2025	49.35	49.35	48.94	49.01	48.86	-0.73%	161,293
Jul 25, 2025	49.31	49.44	49.29	49.38	49.22	-0.03%	4,038
Jul 24, 2025	49.53	49.53	49.38	49.39	49.23	0.10%	13,577
Jul 23, 2025	48.93	49.34	48.93	49.34	49.19	0.76%	7,713
Jul 22, 2025	48.63	49.00	48.63	48.97	48.82	0.33%	42,189
Jul 21, 2025	48.73	49.04	48.73	48.81	48.66	0.39%	14,476
Jul 18, 2025	48.65	48.65	48.54	48.62	48.47	-0.12%	19,627
Jul 17, 2025	48.63	48.69	48.59	48.68	48.53	0.08%	22,834
Jul 16, 2025	48.56	48.65	48.44	48.64	48.49	0.61%	3,462
Jul 15, 2025	48.42	48.42	48.35	48.35	48.19	-0.75%	8,697
Jul 14, 2025	48.50	48.74	48.50	48.71	48.56	0.54%	11,793
Jul 11, 2025	48.58	48.58	48.39	48.45	48.30	-1.00%	10,453
Jul 10, 2025	48.90	48.96	48.90	48.94	48.79	0.27%	1,690
Jul 9, 2025	48.88	48.88	48.59	48.81	48.66	-0.18%	32,197
Jul 8, 2025	48.90	48.98	48.88	48.90	48.75	-0.14%	10,663
Jul 7, 2025	48.91	48.97	48.81	48.97	48.82	-0.13%	6,024
Jul 3, 2025	49.04	49.04	49.03	49.03	48.88	0.40%	1,379
Jul 2, 2025	48.81	48.84	48.76	48.84	48.69	0.21%	2,830
Jul 1, 2025	48.59	48.83	48.59	48.74	48.59	0.49%	9,277
Jun 30, 2025	48.27	48.54	48.27	48.50	48.35	0.83%	7,931
Jun 27, 2025	48.10	48.27	48.04	48.10	47.95	0.12%	8,938
Jun 26, 2025	47.92	48.04	47.89	48.04	47.89	0.36%	8,686
Jun 25, 2025	48.17	48.17	47.87	47.87	47.63	-0.64%	17,003
Jun 24, 2025	47.96	48.20	47.92	48.18	47.93	0.79%	4,692
Jun 23, 2025	47.49	47.80	47.39	47.80	47.56	0.87%	8,394
Jun 20, 2025	47.44	47.56	47.39	47.39	47.15	0.17%	3,172
Jun 18, 2025	47.43	47.55	47.31	47.31	47.07	-0.15%	10,217
Jun 17, 2025	47.65	47.74	47.38	47.38	47.14	-1.11%	11,469
Jun 16, 2025	48.22	48.22	47.85	47.91	47.67	0.17%	8,308
Jun 13, 2025	48.04	48.11	47.73	47.83	47.59	-0.75%	43,124
Jun 12, 2025	48.01	48.19	48.01	48.19	47.94	0.27%	9,645
Jun 11, 2025	48.15	48.26	47.98	48.06	47.81	-0.06%	6,131
Jun 10, 2025	47.87	48.14	47.87	48.09	47.84	0.51%	9,429
Jun 9, 2025	47.71	47.97	47.66	47.85	47.60	0.12%	7,980
Jun 6, 2025	47.67	47.80	47.64	47.79	47.55	1.07%	10,808
Jun 5, 2025	47.51	47.63	47.26	47.29	47.04	-0.38%	66,177
Jun 4, 2025	47.81	47.81	47.47	47.47	47.22	-0.60%	16,731
Jun 3, 2025	47.56	47.78	47.54	47.75	47.51	0.06%	77,453
Jun 2, 2025	47.38	47.72	47.38	47.72	47.48	0.45%	9,810
May 30, 2025	47.09	47.51	47.09	47.51	47.26	0.81%	8,656
May 29, 2025	46.96	47.14	46.96	47.12	46.88	0.13%	4,890