Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.71	0.71	0.70	0.71	0.71	-	447,299
Aug 6, 2025	0.69	0.71	0.68	0.71	0.71	2.90%	786,709
Aug 5, 2025	0.67	0.69	0.66	0.69	0.69	-	1,026,081
Aug 4, 2025	0.69	0.72	0.68	0.69	0.69	-	2,447,423
Aug 3, 2025	0.69	0.71	0.68	0.69	0.69	-1.43%	689,656
Jul 31, 2025	0.68	0.70	0.68	0.70	0.70	-	578,943
Jul 30, 2025	0.73	0.73	0.70	0.70	0.70	-4.11%	1,535,671
Jul 29, 2025	0.74	0.75	0.72	0.73	0.73	-1.35%	1,268,921
Jul 28, 2025	0.72	0.74	0.72	0.74	0.74	4.23%	1,000,291
Jul 27, 2025	0.72	0.73	0.71	0.71	0.71	-2.74%	892,640
Jul 24, 2025	0.75	0.75	0.72	0.73	0.73	1.39%	2,101,357
Jul 23, 2025	0.71	0.72	0.71	0.72	0.72	4.35%	1,242,174
Jul 22, 2025	0.66	0.69	0.66	0.69	0.69	4.55%	2,828,565
Jul 21, 2025	0.64	0.66	0.62	0.66	0.66	3.13%	845,701
Jul 20, 2025	0.64	0.65	0.63	0.64	0.64	-1.54%	508,419
Jul 17, 2025	0.65	0.66	0.63	0.65	0.65	1.56%	1,396,937
Jul 16, 2025	0.62	0.64	0.62	0.64	0.64	4.92%	2,188,227
Jul 15, 2025	0.60	0.61	0.60	0.61	0.61	3.39%	568,064
Jul 14, 2025	0.57	0.59	0.56	0.59	0.59	3.51%	2,133,030
Jul 13, 2025	0.56	0.57	0.56	0.57	0.57	1.79%	224,377
Jul 10, 2025	0.54	0.56	0.54	0.56	0.56	1.82%	194,965
Jul 9, 2025	0.57	0.57	0.55	0.55	0.55	-3.51%	1,320,825
Jul 8, 2025	0.59	0.59	0.57	0.57	0.57	-3.39%	855,732
Jul 7, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	685,101
Jul 6, 2025	0.56	0.58	0.56	0.58	0.58	3.57%	298,595
Jul 3, 2025	0.56	0.56	0.55	0.56	0.56	-	145,074
Jul 2, 2025	0.56	0.56	0.55	0.56	0.56	-	43,055
Jul 1, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	248,710
Jun 30, 2025	0.56	0.56	0.55	0.55	0.55	-	161,255
Jun 29, 2025	0.55	0.56	0.55	0.55	0.55	-	175,729
Jun 25, 2025	0.54	0.55	0.54	0.55	0.55	1.85%	23,381
Jun 24, 2025	0.54	0.55	0.54	0.54	0.54	-	103,147
Jun 23, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	97,830
Jun 22, 2025	0.52	0.53	0.52	0.53	0.53	-	147,654
Jun 19, 2025	0.53	0.53	0.52	0.53	0.53	-1.85%	264,317
Jun 18, 2025	0.53	0.54	0.53	0.54	0.54	-	52,180
Jun 17, 2025	0.54	0.54	0.53	0.54	0.54	-	12,342
Jun 16, 2025	0.53	0.54	0.53	0.54	0.54	1.89%	56,402
Jun 15, 2025	0.52	0.54	0.52	0.53	0.53	-1.85%	60,312
Jun 12, 2025	0.53	0.54	0.53	0.54	0.54	-	64,785
Jun 11, 2025	0.54	0.55	0.53	0.54	0.54	-	290,858
Jun 4, 2025	0.55	0.55	0.54	0.54	0.54	-3.57%	458,399
Jun 3, 2025	0.55	0.56	0.55	0.56	0.56	-	49,740
Jun 2, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	61,589
Jun 1, 2025	0.55	0.55	0.54	0.55	0.55	-	24,300
May 29, 2025	0.55	0.56	0.55	0.55	0.55	-1.79%	119,706
May 28, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	59,220
May 27, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	50,521
May 26, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	62,089
May 22, 2025	0.55	0.55	0.54	0.55	0.55	-	65,370