Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.29	0.30	0.29	0.30	0.30	-	20,501
Aug 12, 2025	0.30	0.31	0.29	0.30	0.30	-1.33%	18,389
Aug 11, 2025	0.31	0.31	0.30	0.30	0.30	-5.05%	151,635
Aug 8, 2025	0.31	0.32	0.31	0.32	0.32	-0.94%	13,420
Aug 7, 2025	0.31	0.33	0.31	0.32	0.32	-0.93%	108,921
Aug 6, 2025	0.33	0.33	0.31	0.32	0.32	-1.82%	33,196
Aug 5, 2025	0.33	0.33	0.32	0.33	0.33	-4.36%	76,001
Aug 4, 2025	0.34	0.34	0.34	0.34	0.34	-1.15%	2,000
Aug 1, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jul 31, 2025	0.34	0.35	0.34	0.35	0.35	-0.57%	14,277
Jul 30, 2025	0.35	0.36	0.35	0.35	0.35	-2.78%	24,314
Jul 29, 2025	0.38	0.38	0.35	0.36	0.36	-1.91%	32,939
Jul 28, 2025	0.37	0.38	0.37	0.37	0.37	-4.18%	22,606
Jul 25, 2025	0.37	0.38	0.37	0.38	0.38	-1.54%	181
Jul 24, 2025	0.38	0.39	0.37	0.39	0.39	-	29,197
Jul 23, 2025	0.39	0.39	0.37	0.39	0.39	-0.77%	5,900
Jul 22, 2025	0.38	0.39	0.38	0.39	0.39	0.77%	14,910
Jul 21, 2025	0.38	0.39	0.38	0.39	0.39	-1.27%	9,322
Jul 18, 2025	0.39	0.40	0.38	0.39	0.39	-1.50%	8,952
Jul 17, 2025	0.40	0.40	0.39	0.40	0.40	-	27,258
Jul 16, 2025	0.40	0.41	0.39	0.40	0.40	-2.91%	29,232
Jul 15, 2025	0.40	0.41	0.40	0.41	0.41	-1.67%	1,700
Jul 14, 2025	0.41	0.42	0.40	0.42	0.42	1.45%	14,958
Jul 11, 2025	0.40	0.42	0.40	0.41	0.41	-0.48%	4,300
Jul 10, 2025	0.41	0.42	0.40	0.42	0.42	4.27%	3,000
Jul 9, 2025	0.40	0.40	0.39	0.40	0.40	-	16,400
Jul 8, 2025	0.39	0.40	0.39	0.40	0.40	-0.25%	12,700
Jul 7, 2025	0.40	0.41	0.39	0.40	0.40	-2.68%	50,160
Jul 4, 2025	0.47	0.47	0.41	0.41	0.41	-10.48%	131,534
Jul 3, 2025	0.48	0.50	0.45	0.46	0.46	-4.58%	54,852
Jul 2, 2025	0.54	0.57	0.46	0.48	0.48	3.00%	302,958
Jul 1, 2025	0.46	0.47	0.45	0.47	0.47	8.37%	72,582
Jun 30, 2025	0.42	0.43	0.42	0.43	0.43	0.23%	1,200
Jun 27, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jun 26, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jun 25, 2025	0.42	0.43	0.42	0.43	0.43	-	101
Jun 24, 2025	0.42	0.43	0.42	0.43	0.43	-1.15%	1,631
Jun 23, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jun 20, 2025	0.43	0.44	0.42	0.43	0.43	-0.23%	10,196
Jun 19, 2025	0.42	0.44	0.42	0.44	0.44	-0.46%	27,134
Jun 18, 2025	0.42	0.45	0.41	0.44	0.44	0.69%	49,337
Jun 17, 2025	0.41	0.44	0.41	0.43	0.43	1.88%	13,039
Jun 16, 2025	0.43	0.44	0.43	0.43	0.43	-4.91%	6,321
Jun 13, 2025	0.44	0.45	0.44	0.45	0.45	-0.22%	8,826
Jun 12, 2025	0.44	0.45	0.44	0.45	0.45	-0.88%	309
Jun 11, 2025	0.46	0.46	0.44	0.45	0.45	0.89%	6,228
Jun 10, 2025	0.44	0.45	0.44	0.45	0.45	-	4,086
Jun 9, 2025	0.46	0.46	0.44	0.45	0.45	-1.10%	2,997
Jun 6, 2025	0.46	0.46	0.44	0.45	0.45	0.44%	9,933
Jun 5, 2025	0.45	0.45	0.45	0.45	0.45	-	1,350