Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	91.26	92.56	91.26	92.55	92.55	2.09%	82,861
Aug 11, 2025	91.30	91.84	90.58	90.65	90.65	-0.47%	55,888
Aug 8, 2025	90.96	91.28	90.76	91.08	91.08	0.52%	95,961
Aug 7, 2025	91.58	91.58	90.16	90.61	90.61	0.25%	67,489
Aug 6, 2025	90.27	90.48	89.70	90.38	90.38	0.24%	49,959
Aug 5, 2025	91.18	91.31	89.81	90.17	90.17	-0.63%	87,899
Aug 4, 2025	89.94	90.74	89.94	90.74	90.74	1.65%	164,239
Aug 1, 2025	89.55	89.73	88.58	89.27	89.27	-1.35%	163,719
Jul 31, 2025	92.13	92.13	90.31	90.49	90.49	-1.36%	155,386
Jul 30, 2025	92.01	92.03	91.18	91.74	91.74	-0.23%	375,256
Jul 29, 2025	92.06	92.51	91.65	91.95	91.95	0.38%	380,618
Jul 28, 2025	91.54	91.61	91.26	91.61	91.61	0.56%	164,671
Jul 25, 2025	90.97	91.18	90.71	91.10	91.10	0.10%	86,282
Jul 24, 2025	91.22	91.22	90.73	91.00	91.00	-0.42%	88,789
Jul 23, 2025	91.17	91.55	90.80	91.39	91.39	-0.46%	129,719
Jul 22, 2025	92.45	92.45	91.39	91.81	91.81	-0.76%	76,038
Jul 21, 2025	92.51	93.15	92.51	92.51	92.51	0.24%	78,132
Jul 18, 2025	92.80	92.80	92.17	92.29	92.29	-0.24%	75,695
Jul 17, 2025	91.81	92.53	91.81	92.51	92.51	0.89%	199,373
Jul 16, 2025	91.52	91.71	90.34	91.69	91.69	0.19%	113,103
Jul 15, 2025	92.06	92.06	91.38	91.52	91.52	0.10%	93,306
Jul 14, 2025	91.35	91.57	90.67	91.43	91.43	-0.16%	68,126
Jul 11, 2025	91.77	91.87	91.39	91.58	91.58	-0.53%	72,760
Jul 10, 2025	92.60	92.60	91.76	92.07	92.07	-0.03%	106,288
Jul 9, 2025	92.23	92.55	91.50	92.10	92.10	0.16%	103,388
Jul 8, 2025	91.99	92.41	91.81	91.95	91.95	0.54%	78,367
Jul 7, 2025	91.94	92.13	91.16	91.46	91.46	-0.93%	184,044
Jul 3, 2025	91.91	92.53	91.83	92.32	92.32	0.76%	39,200
Jul 2, 2025	89.92	91.62	89.86	91.62	91.62	1.48%	145,194
Jul 1, 2025	89.93	90.48	89.48	90.28	90.28	0.12%	122,714
Jun 30, 2025	90.22	90.34	89.86	90.17	90.17	1.34%	157,435
Jun 27, 2025	89.47	89.69	88.65	88.98	88.98	-0.31%	195,817
Jun 26, 2025	88.83	89.27	88.78	89.26	89.26	0.35%	78,309
Jun 25, 2025	89.22	89.23	88.65	88.95	88.63	-0.17%	131,733
Jun 24, 2025	88.04	89.10	88.04	89.10	88.78	2.40%	68,613
Jun 23, 2025	85.79	87.13	85.58	87.01	86.70	1.37%	78,914
Jun 20, 2025	86.86	86.88	85.71	85.83	85.52	-0.88%	56,657
Jun 18, 2025	86.87	87.31	86.35	86.59	86.28	0.23%	67,529
Jun 17, 2025	86.72	87.38	86.32	86.39	86.08	-0.88%	54,394
Jun 16, 2025	86.51	87.40	86.51	87.16	86.85	1.33%	75,059
Jun 13, 2025	85.79	86.92	85.79	86.02	85.71	-1.07%	84,218
Jun 12, 2025	85.94	87.12	85.94	86.95	86.64	1.35%	94,373
Jun 11, 2025	85.93	86.45	85.49	85.79	85.48	0.08%	84,772
Jun 10, 2025	85.21	85.86	85.18	85.72	85.42	1.05%	85,496
Jun 9, 2025	84.20	85.19	84.20	84.83	84.53	0.93%	168,673
Jun 6, 2025	84.03	84.53	84.01	84.05	83.75	0.38%	75,311
Jun 5, 2025	84.00	84.49	83.46	83.73	83.43	0.19%	127,099
Jun 4, 2025	83.59	84.00	83.35	83.57	83.27	0.40%	89,317
Jun 3, 2025	81.95	83.24	81.95	83.24	82.94	1.56%	129,199
Jun 2, 2025	80.95	82.05	80.93	81.96	81.67	0.95%	96,201