Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	38.14	38.46	37.80	38.20	38.20	0.21%	44,733
Aug 11, 2025	38.74	38.80	37.96	38.12	38.12	-1.29%	28,712
Aug 8, 2025	38.64	38.80	38.42	38.62	38.62	0.78%	36,571
Aug 7, 2025	37.70	38.56	37.66	38.32	38.32	1.64%	27,402
Aug 6, 2025	38.08	38.18	37.56	37.70	37.70	-0.95%	42,285
Aug 5, 2025	38.50	38.82	38.06	38.06	38.06	-0.99%	36,243
Aug 4, 2025	38.80	39.02	38.40	38.44	38.44	-1.03%	58,270
Aug 1, 2025	39.40	39.40	38.70	38.84	38.84	-1.67%	52,024
Jul 31, 2025	39.78	40.10	39.50	39.50	39.50	-1.00%	50,764
Jul 30, 2025	40.40	40.40	39.78	39.90	39.90	-1.14%	49,390
Jul 29, 2025	41.08	42.02	40.36	40.36	40.36	-1.13%	72,108
Jul 28, 2025	42.42	42.42	40.60	40.82	40.82	-1.92%	63,428
Jul 25, 2025	43.38	43.58	41.56	41.62	41.62	-4.76%	124,358
Jul 24, 2025	42.16	43.70	40.00	43.70	43.70	6.85%	151,666
Jul 23, 2025	40.76	40.98	40.50	40.90	40.90	1.24%	73,686
Jul 22, 2025	40.74	40.94	40.32	40.40	40.40	-1.22%	65,052
Jul 21, 2025	41.50	41.62	40.80	40.90	40.90	-1.68%	28,666
Jul 18, 2025	42.48	42.54	41.56	41.60	41.60	-1.28%	26,866
Jul 17, 2025	42.60	42.84	41.76	42.14	42.14	0.24%	27,744
Jul 16, 2025	42.08	42.38	41.86	42.04	42.04	-0.24%	25,601
Jul 15, 2025	42.10	42.42	41.92	42.14	42.14	0.38%	29,645
Jul 14, 2025	41.90	41.98	41.44	41.98	41.98	-0.62%	44,156
Jul 11, 2025	43.30	43.38	42.06	42.24	42.24	-2.94%	43,725
Jul 10, 2025	43.06	44.00	43.06	43.52	43.52	1.45%	45,606
Jul 9, 2025	43.26	43.26	42.44	42.90	42.90	-0.19%	47,848
Jul 8, 2025	42.98	43.08	42.30	42.98	42.98	-0.05%	35,185
Jul 7, 2025	42.60	43.14	42.42	43.00	43.00	1.03%	33,595
Jul 4, 2025	42.60	42.86	42.20	42.56	42.56	-0.61%	23,972
Jul 3, 2025	43.36	43.36	42.82	42.82	42.82	-0.83%	22,948
Jul 2, 2025	43.18	43.70	42.60	43.18	43.18	0.61%	27,160
Jul 1, 2025	43.52	43.86	42.48	42.92	42.92	-5.67%	57,368
Jun 30, 2025	45.60	45.62	45.04	45.50	43.65	-	40,112
Jun 27, 2025	44.90	45.56	44.90	45.50	43.65	2.39%	33,317
Jun 26, 2025	44.80	44.80	44.38	44.44	42.63	-0.13%	17,803
Jun 25, 2025	44.54	44.70	44.30	44.50	42.69	0.14%	26,475
Jun 24, 2025	44.66	44.82	44.26	44.44	42.63	1.37%	24,796
Jun 23, 2025	43.28	43.96	43.06	43.84	42.06	0.55%	17,700
Jun 20, 2025	43.22	43.70	43.22	43.60	41.83	0.88%	133,304
Jun 19, 2025	43.44	43.70	43.22	43.22	41.46	-1.50%	26,907
Jun 18, 2025	44.40	44.40	43.72	43.88	42.10	-1.17%	55,668
Jun 17, 2025	44.08	44.70	43.92	44.40	42.59	0.09%	41,572
Jun 16, 2025	45.00	45.14	44.28	44.36	42.56	-1.20%	34,620
Jun 13, 2025	45.20	45.20	44.60	44.90	43.07	-1.23%	38,263
Jun 12, 2025	45.36	45.58	44.82	45.46	43.61	-0.48%	39,850
Jun 11, 2025	44.20	46.14	44.06	45.68	43.82	3.30%	54,773
Jun 10, 2025	43.82	44.22	43.72	44.22	42.42	0.50%	55,747
Jun 9, 2025	43.96	44.28	43.82	44.00	42.21	0.05%	32,751
Jun 6, 2025	44.20	44.30	43.90	43.98	42.19	-1.04%	29,467
Jun 5, 2025	44.40	44.62	44.12	44.44	42.63	0.32%	19,501
Jun 4, 2025	44.88	44.98	44.22	44.30	42.50	-1.34%	26,664