Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.04	44.20	43.54	43.67	43.67	-4.50%	116,822
Jul 31, 2025	45.39	45.74	45.39	45.73	45.73	1.94%	22,208
Jul 30, 2025	44.60	44.89	44.38	44.86	44.86	1.29%	49,019
Jul 29, 2025	44.43	44.53	44.20	44.29	44.29	-0.13%	18,046
Jul 28, 2025	44.01	44.36	44.01	44.35	44.35	1.38%	34,805
Jul 25, 2025	43.80	43.88	43.66	43.74	43.74	0.81%	45,427
Jul 24, 2025	43.26	43.39	43.07	43.39	43.39	0.76%	27,041
Jul 23, 2025	43.06	43.15	42.90	43.06	43.06	-0.08%	123,712
Jul 22, 2025	43.19	43.19	42.90	43.10	43.10	-0.97%	19,091
Jul 21, 2025	43.67	43.71	43.38	43.52	43.52	-1.81%	10,070
Jul 18, 2025	44.01	44.34	44.01	44.32	44.32	0.20%	10,325
Jul 17, 2025	44.16	44.33	44.10	44.23	44.23	1.21%	7,567
Jul 16, 2025	44.33	44.43	43.24	43.70	43.70	-1.47%	23,690
Jul 15, 2025	43.93	44.45	43.93	44.35	44.35	1.53%	15,428
Jul 14, 2025	43.50	43.71	43.45	43.68	43.68	0.41%	10,611
Jul 11, 2025	43.28	43.54	43.26	43.50	43.50	1.56%	19,978
Jul 10, 2025	42.93	43.09	42.76	42.83	42.83	-0.02%	11,201
Jul 9, 2025	42.92	42.94	42.79	42.84	42.84	-0.42%	6,713
Jul 8, 2025	43.14	43.15	42.58	43.02	43.02	0.82%	15,996
Jul 7, 2025	42.41	43.10	42.35	42.67	42.67	1.79%	33,866
Jul 3, 2025	41.85	42.09	41.77	41.92	41.92	1.87%	35,185
Jul 2, 2025	41.40	41.42	41.13	41.15	41.15	-0.12%	23,159
Jul 1, 2025	40.81	41.22	40.81	41.20	41.20	-0.44%	27,433
Jun 30, 2025	41.55	41.55	41.34	41.38	41.38	-0.92%	31,124
Jun 27, 2025	41.73	41.77	41.69	41.77	41.77	0.65%	4,044
Jun 26, 2025	41.52	41.60	41.35	41.50	41.50	-1.17%	49,309
Jun 25, 2025	42.41	42.41	41.93	41.99	41.99	0.57%	18,252
Jun 24, 2025	41.92	41.96	41.60	41.75	41.75	-1.79%	21,687
Jun 23, 2025	43.27	43.27	40.57	42.51	42.51	-0.07%	36,725
Jun 20, 2025	42.23	42.54	42.22	42.54	42.54	1.58%	21,746
Jun 18, 2025	41.69	41.89	41.51	41.88	41.88	-0.08%	16,760
Jun 17, 2025	41.68	42.03	41.68	41.91	41.91	0.63%	5,305
Jun 16, 2025	41.12	41.65	41.12	41.65	41.65	1.25%	24,129
Jun 13, 2025	41.42	41.42	41.09	41.14	41.14	0.48%	81,336
Jun 12, 2025	40.50	41.06	40.50	40.94	40.94	-1.28%	24,081
Jun 11, 2025	41.67	41.73	41.38	41.47	41.47	-0.34%	6,055
Jun 10, 2025	41.39	41.68	41.38	41.61	41.61	0.53%	5,832
Jun 9, 2025	41.53	41.53	41.30	41.39	41.39	-0.24%	9,561
Jun 6, 2025	41.62	41.66	41.49	41.49	41.49	1.57%	15,671
Jun 5, 2025	40.54	41.01	40.54	40.85	40.85	1.08%	7,365
Jun 4, 2025	40.92	40.94	40.26	40.41	40.41	-1.61%	7,977
Jun 3, 2025	40.77	41.07	40.73	41.07	41.07	1.95%	12,832
Jun 2, 2025	40.38	40.48	40.18	40.29	40.29	-1.77%	15,716
May 30, 2025	41.08	41.08	40.91	41.01	41.01	-0.24%	4,678
May 29, 2025	41.24	41.25	41.01	41.11	41.11	-0.89%	12,642
May 28, 2025	41.53	41.57	41.38	41.48	41.48	0.63%	6,553
May 27, 2025	40.93	41.24	40.93	41.22	41.22	2.77%	8,950
May 23, 2025	40.24	40.38	40.08	40.11	40.11	-2.10%	20,049
May 22, 2025	40.82	41.16	40.82	40.97	40.97	0.39%	14,625
May 21, 2025	40.77	40.83	40.58	40.81	40.81	-1.02%	16,043