Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	2.25	2.25	2.25	2.25	2.25	-1.75%	500
Aug 4, 2025	2.29	2.29	2.29	2.29	2.29	-	300
Aug 1, 2025	2.29	2.29	2.29	2.29	2.29	-	10
Jul 31, 2025	2.29	2.29	2.29	2.29	2.29	-	500
Jul 30, 2025	2.29	2.29	2.29	2.29	2.29	-	1
Jul 28, 2025	2.29	2.29	2.29	2.29	2.29	-	350
Jul 24, 2025	2.29	2.29	2.29	2.29	2.29	-	500
Jul 18, 2025	2.29	2.29	2.29	2.29	2.29	-	300
Jul 17, 2025	2.29	2.29	2.29	2.29	2.29	-	435
Jul 16, 2025	2.29	2.29	2.29	2.29	2.29	-	250
Jul 8, 2025	2.29	2.29	2.29	2.29	2.29	-	100
Jul 7, 2025	2.29	2.29	2.29	2.29	2.29	-	90
Jul 4, 2025	2.29	2.29	2.29	2.29	2.29	0.44%	110
Jun 27, 2025	2.28	2.28	2.28	2.28	2.28	-	850
Jun 25, 2025	2.28	2.28	2.28	2.28	2.28	4.11%	200
Jun 24, 2025	2.28	2.28	2.19	2.19	2.19	-6.41%	29,874
Jun 19, 2025	2.34	2.34	2.34	2.34	2.19	-	2
Jun 17, 2025	2.34	2.34	2.34	2.34	2.19	-0.85%	6
Jun 11, 2025	2.36	2.36	2.36	2.36	2.21	4.42%	102
Jun 10, 2025	2.26	2.26	2.26	2.26	2.12	-	2,820
May 23, 2025	2.26	2.26	2.26	2.26	2.12	-1.74%	7,000
May 22, 2025	2.30	2.30	2.30	2.30	2.15	2.22%	17
May 13, 2025	2.25	2.25	2.25	2.25	2.11	-	4,578
May 12, 2025	2.25	2.25	2.25	2.25	2.11	-	100
May 9, 2025	2.25	2.25	2.25	2.25	2.11	-	926
May 8, 2025	2.25	2.25	2.25	2.25	2.11	-	289
May 2, 2025	2.25	2.25	2.25	2.25	2.11	-	460
Apr 29, 2025	2.25	2.25	2.25	2.25	2.11	-	147
Apr 25, 2025	2.25	2.25	2.25	2.25	2.11	-4.26%	500
Apr 23, 2025	2.35	2.35	2.35	2.35	2.20	-	150
Apr 22, 2025	2.35	2.35	2.35	2.35	2.20	-	500
Apr 21, 2025	2.35	2.35	2.35	2.35	2.20	5.86%	348
Apr 16, 2025	2.22	2.22	2.22	2.22	2.08	0.45%	185
Apr 10, 2025	2.21	2.21	2.21	2.21	2.07	-4.74%	15
Mar 18, 2025	2.40	2.40	2.32	2.32	2.17	0.87%	6,410
Feb 27, 2025	2.30	2.30	2.30	2.30	2.15	-	1,620
Feb 26, 2025	2.30	2.30	2.30	2.30	2.15	-	2,400
Feb 17, 2025	2.30	2.30	2.30	2.30	2.15	-	1,770
Feb 14, 2025	2.30	2.30	2.30	2.30	2.15	-	3,904
Feb 13, 2025	2.30	2.30	2.30	2.30	2.15	-	2,200
Feb 11, 2025	2.30	2.30	2.30	2.30	2.15	-	9,650