Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.36	0.39	0.36	0.39	0.39	10.80%	43,526
Aug 8, 2025	0.35	0.35	0.35	0.35	0.35	1.15%	14,663
Aug 7, 2025	0.33	0.37	0.33	0.35	0.35	2.35%	70,984
Aug 6, 2025	0.40	0.40	0.33	0.34	0.34	-15.00%	104,982
Aug 5, 2025	0.39	0.40	0.39	0.40	0.40	-0.99%	14,222
Aug 4, 2025	0.41	0.43	0.39	0.40	0.40	-7.55%	86,815
Aug 1, 2025	0.41	0.44	0.41	0.44	0.44	-4.38%	31,890
Jul 31, 2025	0.45	0.47	0.45	0.46	0.46	0.88%	13,584
Jul 30, 2025	0.44	0.48	0.44	0.45	0.45	3.19%	56,545
Jul 29, 2025	0.59	0.62	0.43	0.44	0.44	-24.31%	408,453
Jul 28, 2025	0.58	0.60	0.57	0.58	0.58	1.75%	5,015
Jul 25, 2025	0.60	0.60	0.57	0.57	0.57	-2.06%	7,341
Jul 24, 2025	0.57	0.59	0.56	0.58	0.58	3.56%	3,908
Jul 23, 2025	0.56	0.56	0.56	0.56	0.56	-	26
Jul 22, 2025	0.56	0.56	0.56	0.56	0.56	0.72%	583
Jul 21, 2025	0.56	0.56	0.56	0.56	0.56	-1.76%	2,161
Jul 18, 2025	0.57	0.58	0.57	0.57	0.57	-	6,037
Jul 17, 2025	0.62	0.62	0.56	0.57	0.57	-6.89%	35,555
Jul 16, 2025	0.67	0.67	0.59	0.61	0.61	-8.96%	28,002
Jul 15, 2025	0.65	0.70	0.59	0.67	0.67	24.07%	88,727
Jul 14, 2025	0.54	0.55	0.54	0.54	0.54	0.37%	2,551
Jul 11, 2025	0.54	0.55	0.54	0.54	0.54	-0.37%	1,552
Jul 10, 2025	0.53	0.54	0.53	0.54	0.54	1.50%	2,818
Jul 9, 2025	0.51	0.54	0.51	0.53	0.53	4.31%	13,893
Jul 8, 2025	0.51	0.51	0.51	0.51	0.51	-	121
Jul 7, 2025	0.53	0.54	0.51	0.51	0.51	-3.77%	5,193
Jul 4, 2025	0.48	0.57	0.48	0.53	0.53	11.58%	21,101
Jul 3, 2025	0.45	0.50	0.45	0.48	0.48	4.63%	15,599
Jul 2, 2025	0.47	0.47	0.45	0.45	0.45	-2.58%	2,837
Jul 1, 2025	0.47	0.47	0.44	0.47	0.47	-0.64%	5,662
Jun 30, 2025	0.48	0.50	0.45	0.47	0.47	-5.44%	20,013
Jun 27, 2025	0.48	0.50	0.48	0.50	0.50	3.33%	7,714
Jun 26, 2025	0.57	0.58	0.48	0.48	0.48	-15.79%	26,643
Jun 25, 2025	0.68	0.68	0.55	0.57	0.57	-15.18%	27,313
Jun 24, 2025	0.65	0.71	0.61	0.67	0.67	13.90%	131,164
Jun 23, 2025	0.53	0.63	0.52	0.59	0.59	12.17%	14,167
Jun 20, 2025	0.52	0.53	0.52	0.53	0.53	-2.23%	20,954
Jun 19, 2025	0.54	0.65	0.54	0.54	0.54	1.51%	68,823
Jun 18, 2025	0.48	0.58	0.48	0.53	0.53	10.65%	25,667
Jun 17, 2025	0.47	0.48	0.47	0.48	0.48	1.91%	3,406
Jun 16, 2025	0.48	0.48	0.47	0.47	0.47	-1.26%	1,288
Jun 13, 2025	0.47	0.48	0.47	0.48	0.48	1.28%	599
Jun 12, 2025	0.48	0.48	0.47	0.47	0.47	-1.47%	1,260
Jun 11, 2025	0.47	0.48	0.47	0.48	0.48	2.36%	2,895
Jun 10, 2025	0.47	0.48	0.47	0.47	0.47	-1.48%	1,356
Jun 9, 2025	0.47	0.48	0.47	0.47	0.47	0.64%	1,079
Jun 6, 2025	0.47	0.47	0.46	0.47	0.47	1.08%	1,989
Jun 5, 2025	0.46	0.47	0.46	0.47	0.47	1.31%	8,186
Jun 4, 2025	0.45	0.46	0.44	0.46	0.46	2.68%	10,612
Jun 3, 2025	0.43	0.45	0.43	0.45	0.45	3.47%	6,181