Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	11.09	11.20	10.79	10.82	10.82	0.09%	351,796
Aug 7, 2025	10.69	10.89	10.69	10.81	10.81	0.37%	124,253
Aug 6, 2025	10.85	11.02	10.71	10.77	10.77	-0.74%	576,283
Aug 5, 2025	10.72	10.90	10.72	10.85	10.85	-0.46%	150,939
Aug 4, 2025	10.86	10.95	10.83	10.90	10.90	0.46%	194,184
Aug 1, 2025	11.13	11.17	10.85	10.85	10.85	-2.60%	255,873
Jul 31, 2025	10.95	11.33	10.51	11.14	11.14	1.74%	1,095,867
Jul 30, 2025	10.88	11.10	10.84	10.95	10.95	4.89%	196,911
Jul 29, 2025	11.13	11.17	10.44	10.44	10.44	-6.37%	68,999
Jul 28, 2025	11.23	11.30	11.13	11.15	11.15	-0.71%	80,399
Jul 25, 2025	11.19	11.23	11.09	11.23	11.23	0.09%	111,747
Jul 24, 2025	11.20	11.22	10.99	11.22	11.22	1.36%	104,042
Jul 23, 2025	11.01	11.22	11.01	11.07	11.07	-1.42%	104,074
Jul 22, 2025	11.12	11.23	11.07	11.23	11.23	0.99%	113,523
Jul 21, 2025	10.95	11.12	10.89	11.12	11.12	2.11%	80,817
Jul 18, 2025	10.91	10.91	10.77	10.89	10.89	-	109,666
Jul 17, 2025	10.93	10.96	10.84	10.89	10.89	-0.37%	228,965
Jul 16, 2025	11.08	11.08	10.87	10.93	10.93	-1.00%	181,954
Jul 15, 2025	10.81	11.19	10.81	11.04	11.04	-0.36%	167,481
Jul 14, 2025	10.96	11.11	10.95	11.08	11.08	0.73%	130,469
Jul 11, 2025	11.07	11.07	10.93	11.00	11.00	-0.45%	221,033
Jul 10, 2025	11.25	11.25	10.95	11.05	11.05	0.64%	105,176
Jul 9, 2025	10.97	11.01	10.89	10.98	10.98	0.09%	109,845
Jul 8, 2025	11.00	11.01	10.86	10.97	10.97	-0.36%	102,559
Jul 7, 2025	11.30	11.30	11.00	11.01	11.01	-2.31%	98,613
Jul 4, 2025	11.35	11.35	11.24	11.27	11.27	-0.62%	95,369
Jul 3, 2025	11.26	11.42	11.25	11.34	11.34	0.71%	115,220
Jul 2, 2025	11.20	11.35	11.07	11.26	11.26	0.99%	365,374
Jul 1, 2025	11.08	11.21	11.04	11.15	11.15	1.36%	176,221
Jun 30, 2025	11.00	11.30	11.00	11.00	11.00	-0.63%	320,435
Jun 27, 2025	11.23	11.23	11.04	11.07	11.07	-0.63%	187,347
Jun 26, 2025	10.97	11.20	10.97	11.14	11.14	1.55%	167,993
Jun 25, 2025	11.10	11.15	10.97	10.97	10.97	-1.35%	156,502
Jun 24, 2025	11.39	11.52	11.12	11.12	11.12	-1.94%	281,254
Jun 23, 2025	10.96	11.40	10.96	11.34	11.34	2.44%	276,893
Jun 19, 2025	11.23	11.23	10.97	11.07	11.07	-1.42%	523,099
Jun 18, 2025	11.08	11.23	11.04	11.23	11.23	1.08%	252,554
Jun 17, 2025	10.93	11.11	10.80	11.11	11.11	1.65%	204,356
Jun 16, 2025	10.82	10.97	10.67	10.93	10.93	1.11%	229,687
Jun 13, 2025	10.85	10.89	10.71	10.81	10.81	-0.46%	105,365
Jun 12, 2025	10.92	10.97	10.83	10.86	10.86	-1.27%	168,615
Jun 11, 2025	11.11	11.26	11.00	11.00	11.00	-0.99%	227,068
Jun 10, 2025	11.11	11.24	11.06	11.11	11.11	-0.54%	231,286
Jun 9, 2025	10.53	11.28	10.53	11.17	11.17	7.61%	1,488,852
Jun 6, 2025	10.37	10.39	10.31	10.38	10.38	0.39%	99,158
Jun 5, 2025	10.45	10.51	10.32	10.34	10.34	-0.77%	146,820
Jun 4, 2025	10.42	10.49	10.34	10.42	10.42	0.29%	262,547
Jun 3, 2025	10.57	10.57	10.33	10.39	10.39	-1.52%	296,990
Jun 2, 2025	10.57	10.68	10.46	10.55	10.55	-0.19%	360,802
May 30, 2025	10.50	10.65	10.42	10.57	10.57	1.54%	586,555