Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.86	0.93	0.86	0.91	0.91	5.36%	774,340
Aug 12, 2025	0.81	0.87	0.78	0.86	0.86	6.05%	384,681
Aug 11, 2025	0.85	0.85	0.81	0.81	0.81	-2.76%	148,991
Aug 8, 2025	0.78	0.84	0.77	0.83	0.83	7.21%	557,864
Aug 7, 2025	0.73	0.81	0.71	0.78	0.78	6.15%	483,307
Aug 6, 2025	0.72	0.75	0.71	0.73	0.73	0.41%	256,529
Aug 5, 2025	0.74	0.75	0.72	0.73	0.73	-1.49%	109,843
Aug 4, 2025	0.74	0.76	0.73	0.74	0.74	0.95%	429,671
Aug 1, 2025	0.79	0.79	0.71	0.73	0.73	-7.33%	538,079
Jul 31, 2025	0.80	0.80	0.78	0.79	0.79	1.28%	182,110
Jul 30, 2025	0.77	0.83	0.76	0.78	0.78	2.63%	398,847
Jul 29, 2025	0.81	0.82	0.75	0.76	0.76	-6.05%	549,096
Jul 28, 2025	0.78	0.83	0.78	0.81	0.81	3.85%	282,945
Jul 25, 2025	0.77	0.79	0.73	0.78	0.78	1.30%	202,965
Jul 24, 2025	0.77	0.79	0.75	0.77	0.77	-0.90%	103,741
Jul 23, 2025	0.76	0.79	0.76	0.78	0.78	2.24%	183,113
Jul 22, 2025	0.81	0.81	0.76	0.76	0.76	-5.00%	245,935
Jul 21, 2025	0.82	0.84	0.76	0.80	0.80	-2.79%	299,117
Jul 18, 2025	0.87	0.88	0.79	0.82	0.82	-4.86%	453,959
Jul 17, 2025	0.85	0.89	0.84	0.87	0.87	2.25%	297,639
Jul 16, 2025	0.85	0.85	0.83	0.85	0.85	0.12%	244,217
Jul 15, 2025	0.81	0.85	0.81	0.85	0.85	3.05%	116,548
Jul 14, 2025	0.81	0.83	0.80	0.82	0.82	-0.49%	106,232
Jul 11, 2025	0.83	0.83	0.81	0.82	0.82	-0.36%	148,554
Jul 10, 2025	0.82	0.83	0.81	0.83	0.83	3.37%	321,613
Jul 9, 2025	0.76	0.83	0.76	0.80	0.80	5.26%	531,810
Jul 8, 2025	0.78	0.78	0.73	0.76	0.76	1.47%	133,155
Jul 7, 2025	0.79	0.79	0.74	0.75	0.75	-2.35%	302,913
Jul 4, 2025	0.80	0.81	0.76	0.77	0.77	-3.16%	337,627
Jul 3, 2025	0.75	0.83	0.75	0.79	0.79	5.60%	599,707
Jul 2, 2025	0.69	0.77	0.67	0.75	0.75	10.29%	610,478
Jul 1, 2025	0.72	0.72	0.66	0.68	0.68	-5.16%	187,571
Jun 30, 2025	0.72	0.73	0.71	0.72	0.72	-1.24%	62,016
Jun 27, 2025	0.73	0.73	0.70	0.73	0.73	-0.27%	225,659
Jun 26, 2025	0.75	0.75	0.71	0.73	0.73	-2.80%	349,367
Jun 25, 2025	0.70	0.75	0.70	0.75	0.75	7.15%	545,956
Jun 24, 2025	0.67	0.74	0.66	0.70	0.70	6.23%	253,516
Jun 23, 2025	0.68	0.68	0.65	0.66	0.66	-4.22%	123,016
Jun 20, 2025	0.69	0.69	0.66	0.69	0.69	0.29%	176,095
Jun 19, 2025	0.69	0.70	0.68	0.69	0.69	-0.29%	191,697
Jun 18, 2025	0.65	0.72	0.65	0.69	0.69	6.51%	557,419
Jun 17, 2025	0.66	0.66	0.64	0.65	0.65	-0.46%	60,470
Jun 16, 2025	0.62	0.67	0.61	0.65	0.65	6.23%	288,357
Jun 13, 2025	0.64	0.65	0.59	0.61	0.61	-7.44%	388,270
Jun 12, 2025	0.68	0.68	0.65	0.66	0.66	-2.66%	147,708
Jun 11, 2025	0.69	0.69	0.64	0.68	0.68	-1.17%	316,549
Jun 10, 2025	0.68	0.70	0.64	0.69	0.69	4.26%	415,241
Jun 9, 2025	0.65	0.71	0.65	0.66	0.66	1.08%	434,290
Jun 6, 2025	0.60	0.65	0.60	0.65	0.65	9.06%	918,179
Jun 5, 2025	0.56	0.60	0.56	0.60	0.60	5.67%	242,150