Skip to main content
logo
Constellation Brands, Inc. (BMV:STZ)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,180.00
+16.00 (0.51%)
At close: Aug 8, 2025, 2:00 PM CST

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20253,120.003,120.003,120.003,120.00--1.89%25
Aug 8, 20253,183.003,184.003,180.003,180.00-0.51%1,271
Aug 7, 20253,164.003,164.003,164.003,164.00---
Aug 6, 20253,164.003,164.003,164.003,164.00--1.89%8
Aug 5, 20253,220.003,225.003,150.003,225.00--0.46%80
Aug 4, 20253,210.003,240.003,200.003,240.00-3.35%1,337
Aug 1, 20253,145.003,150.003,135.033,135.03--0.32%63
Jul 31, 20253,198.003,198.003,145.003,145.00--3.02%42
Jul 30, 20253,243.003,243.003,243.003,243.00---
Jul 29, 20253,243.003,243.003,243.003,243.00---
Jul 28, 20253,240.003,245.003,240.003,243.00--0.40%45
Jul 25, 20253,265.003,265.003,256.003,256.00-0.15%77
Jul 24, 20253,251.183,251.183,251.183,251.18--0.45%14
Jul 23, 20253,290.003,300.003,265.003,266.00-0.18%571
Jul 22, 20253,232.003,262.003,232.003,260.00-3.99%64
Jul 21, 20253,192.103,192.103,135.003,135.00--1.79%165
Jul 18, 20253,192.103,192.103,192.103,192.10-1.37%431
Jul 17, 20253,149.013,149.013,149.013,149.01---
Jul 16, 20253,132.303,149.013,132.303,149.01-2.48%30
Jul 15, 20253,072.763,072.763,072.763,072.76---
Jul 14, 20253,125.003,125.003,067.003,072.76--3.89%541
Jul 11, 20253,206.033,206.033,186.003,197.00--1.17%98
Jul 10, 20253,253.003,253.003,200.003,235.00-2.71%187
Jul 9, 20253,126.003,159.003,126.003,149.71--1.26%132
Jul 8, 20253,190.003,190.003,190.003,190.00--27
Jul 7, 20253,255.003,255.003,190.003,190.00--1.96%83
Jul 4, 20253,253.793,253.793,253.793,253.79---
Jul 3, 20253,279.003,279.003,230.003,253.79-0.12%267
Jul 2, 20253,167.003,300.003,140.003,249.99-4.15%2,987
Jul 1, 20253,128.053,193.873,101.043,120.63-2.18%2,525
Jun 30, 20253,060.003,130.003,040.003,054.00-0.46%1,007
Jun 27, 20253,054.003,060.003,020.003,040.00--0.20%651
Jun 26, 20253,036.003,050.003,036.003,046.00--0.78%88
Jun 25, 20253,103.503,103.503,050.003,070.00--1.85%880
Jun 24, 20253,120.003,128.003,120.003,128.00-1.23%147
Jun 23, 20253,207.003,207.003,090.003,090.00-0.49%163
Jun 20, 20253,050.003,135.003,050.003,075.00-0.89%88
Jun 19, 20253,048.003,048.003,048.003,048.00---
Jun 18, 20253,055.003,060.003,048.003,048.00--1.68%170
Jun 17, 20253,071.503,100.003,045.543,100.00-1.04%406
Jun 16, 20253,110.003,111.003,060.003,068.00--1.67%297
Jun 13, 20253,215.003,215.003,120.003,120.00--1.98%870
Jun 12, 20253,183.003,183.003,183.003,183.00--23
Jun 11, 20253,273.003,299.973,125.503,183.00--2.75%2,700
Jun 10, 20253,260.003,290.003,260.003,272.92-0.40%599
Jun 9, 20253,260.003,278.003,260.003,260.00--0.64%199
Jun 6, 20253,285.203,285.203,280.003,281.00--0.13%820
Jun 5, 20253,350.023,350.023,260.003,285.20--3.40%979
Jun 4, 20253,422.803,422.803,401.003,401.00--0.18%157
Jun 3, 20253,362.193,407.003,362.193,407.00-1.90%396