Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	2.68	2.88	2.66	2.84	2.84	1.43%	1,173
Aug 7, 2025	2.62	2.82	2.62	2.80	2.80	5.26%	1,900
Aug 6, 2025	2.66	2.66	2.66	2.66	2.66	0.76%	5
Aug 5, 2025	2.58	2.64	2.58	2.64	2.64	1.54%	437
Aug 4, 2025	2.60	2.62	2.60	2.60	2.60	-	4,255
Aug 1, 2025	2.60	2.60	2.60	2.60	2.60	-	1,030
Jul 31, 2025	2.54	2.60	2.48	2.60	2.60	1.56%	3,833
Jul 30, 2025	2.56	2.56	2.56	2.56	2.56	-1.54%	500
Jul 29, 2025	2.56	2.60	2.56	2.60	2.60	2.36%	527
Jul 28, 2025	2.48	2.56	2.48	2.54	2.54	-0.78%	3,492
Jul 25, 2025	2.56	2.56	2.56	2.56	2.56	-	200
Jul 23, 2025	2.56	2.56	2.56	2.56	2.56	-	200
Jul 22, 2025	2.54	2.56	2.52	2.56	2.56	-1.54%	935
Jul 21, 2025	2.60	2.60	2.60	2.60	2.60	-	4,000
Jul 18, 2025	2.60	2.60	2.60	2.60	2.60	-2.26%	150
Jul 15, 2025	2.50	2.68	2.48	2.66	2.66	6.40%	1,260
Jul 11, 2025	2.56	2.56	2.50	2.50	2.50	-4.58%	370
Jul 10, 2025	2.56	2.66	2.56	2.62	2.62	2.34%	1,110
Jul 9, 2025	2.52	2.56	2.52	2.56	2.56	0.79%	1,300
Jul 8, 2025	2.40	2.56	2.40	2.54	2.54	2.42%	2,531
Jul 7, 2025	2.46	2.48	2.46	2.48	2.48	1.64%	38
Jul 4, 2025	2.44	2.44	2.44	2.44	2.44	-0.81%	2,180
Jul 3, 2025	2.46	2.46	2.46	2.46	2.46	-1.60%	100
Jul 2, 2025	2.48	2.50	2.48	2.50	2.46	-0.79%	695
Jun 30, 2025	2.38	2.54	2.38	2.52	2.48	0.80%	1,819
Jun 27, 2025	2.40	2.50	2.40	2.50	2.46	-1.57%	485
Jun 26, 2025	2.40	2.54	2.40	2.54	2.50	5.83%	1,480
Jun 25, 2025	2.40	2.40	2.40	2.40	2.36	1.69%	345
Jun 24, 2025	2.36	2.36	2.36	2.36	2.32	-1.67%	960
Jun 23, 2025	2.54	2.54	2.40	2.40	2.36	-2.44%	228
Jun 19, 2025	2.46	2.46	2.34	2.46	2.42	0.82%	41
Jun 18, 2025	2.40	2.54	2.40	2.44	2.40	-0.81%	760
Jun 16, 2025	2.34	2.54	2.34	2.46	2.42	5.13%	455
Jun 13, 2025	2.34	2.34	2.34	2.34	2.30	-2.50%	157
Jun 12, 2025	2.40	2.40	2.40	2.40	2.36	-1.64%	2,000
Jun 11, 2025	2.34	2.44	2.34	2.44	2.40	-1.61%	2,986
Jun 6, 2025	2.48	2.48	2.48	2.48	2.44	-	1,189
Jun 5, 2025	2.48	2.48	2.42	2.48	2.44	-	1,715
Jun 4, 2025	2.48	2.48	2.48	2.48	2.44	4.20%	285
May 29, 2025	2.28	2.38	2.28	2.38	2.34	-4.80%	5,064
May 28, 2025	2.50	2.50	2.50	2.50	2.46	-	60
May 27, 2025	2.50	2.50	2.50	2.50	2.46	-5.30%	110
May 23, 2025	2.48	2.64	2.48	2.64	2.60	1.54%	18
May 21, 2025	2.60	2.60	2.60	2.60	2.56	-5.80%	200
May 20, 2025	2.76	2.76	2.76	2.76	2.72	-	20
May 19, 2025	2.50	2.76	2.50	2.76	2.72	3.76%	500
May 16, 2025	2.64	2.66	2.64	2.66	2.62	2.31%	200
May 14, 2025	2.50	2.60	2.50	2.60	2.56	0.78%	1,737
May 13, 2025	2.58	2.58	2.58	2.58	2.54	4.03%	63
May 12, 2025	2.50	2.50	2.48	2.48	2.44	-4.62%	393