Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	13.30	13.38	13.10	13.12	13.12	-1.20%	6,728
Aug 7, 2025	13.32	13.52	13.28	13.28	13.28	-0.30%	20,228
Aug 6, 2025	13.38	13.46	13.32	13.32	13.32	-0.89%	12,161
Aug 5, 2025	13.32	13.46	13.30	13.44	13.44	1.82%	8,619
Aug 4, 2025	12.94	13.24	12.94	13.20	13.20	2.01%	10,311
Aug 1, 2025	13.04	13.04	12.92	12.94	12.94	-0.77%	13,888
Jul 31, 2025	13.00	13.16	12.96	13.04	13.04	-0.31%	19,992
Jul 30, 2025	13.32	13.44	13.02	13.08	13.08	-1.65%	9,395
Jul 29, 2025	13.44	13.50	13.30	13.30	13.30	-1.63%	6,656
Jul 28, 2025	13.68	13.72	13.44	13.52	13.52	-1.17%	11,704
Jul 25, 2025	13.52	13.68	13.44	13.68	13.68	1.03%	18,715
Jul 24, 2025	13.68	13.76	13.38	13.54	13.54	-0.44%	16,716
Jul 23, 2025	13.66	13.84	13.60	13.60	13.60	-1.02%	18,725
Jul 22, 2025	13.86	13.86	13.60	13.74	13.74	-0.87%	17,762
Jul 21, 2025	13.82	13.94	13.76	13.86	13.86	0.14%	9,539
Jul 18, 2025	13.82	13.94	13.78	13.84	13.84	0.14%	11,191
Jul 17, 2025	13.72	13.88	13.66	13.82	13.82	0.88%	13,003
Jul 16, 2025	13.76	13.82	13.70	13.70	13.70	-0.44%	11,864
Jul 15, 2025	13.50	13.82	13.50	13.76	13.76	2.08%	19,858
Jul 14, 2025	13.64	13.64	13.22	13.48	13.48	-1.61%	15,917
Jul 11, 2025	13.54	13.74	13.54	13.70	13.70	-0.58%	19,473
Jul 10, 2025	13.56	13.78	13.42	13.78	13.78	1.47%	32,934
Jul 9, 2025	13.52	13.62	13.34	13.58	13.58	-0.15%	22,777
Jul 8, 2025	13.08	13.60	12.96	13.60	13.60	3.98%	32,032
Jul 7, 2025	12.80	13.20	12.80	13.08	13.08	1.08%	13,648
Jul 4, 2025	12.66	12.94	12.64	12.94	12.94	2.37%	17,504
Jul 3, 2025	12.70	12.72	12.50	12.64	12.64	-0.63%	18,938
Jul 2, 2025	12.72	12.78	12.54	12.72	12.72	-	13,504
Jul 1, 2025	12.40	12.72	12.38	12.72	12.72	2.75%	17,893
Jun 30, 2025	12.60	12.70	12.38	12.38	12.38	-1.75%	20,536
Jun 27, 2025	12.48	12.64	12.46	12.60	12.60	1.29%	11,882
Jun 26, 2025	12.56	12.68	12.36	12.44	12.44	-0.96%	17,784
Jun 25, 2025	12.50	12.72	12.42	12.56	12.56	1.45%	11,586
Jun 24, 2025	12.48	12.64	12.36	12.38	12.38	0.49%	18,470
Jun 23, 2025	12.50	12.54	12.24	12.32	12.32	-1.44%	13,965
Jun 19, 2025	12.56	12.66	12.44	12.50	12.50	-0.48%	11,068
Jun 18, 2025	12.64	12.72	12.52	12.56	12.56	-0.48%	11,263
Jun 17, 2025	12.60	12.86	12.60	12.62	12.62	-0.47%	18,840
Jun 16, 2025	12.80	12.82	12.62	12.68	12.68	-0.78%	12,260
Jun 13, 2025	12.98	13.06	12.74	12.78	12.78	-1.54%	11,140
Jun 12, 2025	13.10	13.14	12.86	12.98	12.98	-0.61%	23,524
Jun 11, 2025	13.16	13.20	13.02	13.06	13.06	-0.76%	8,527
Jun 10, 2025	13.28	13.44	13.12	13.16	13.16	-0.90%	14,261
Jun 9, 2025	13.42	13.50	13.22	13.28	13.28	-1.04%	8,856
Jun 6, 2025	13.46	13.58	13.42	13.42	13.42	-0.30%	10,005
Jun 5, 2025	13.50	13.68	13.46	13.46	13.46	-0.88%	10,855
Jun 4, 2025	13.34	13.58	13.34	13.58	13.58	1.80%	11,436
Jun 3, 2025	13.38	13.38	13.10	13.34	13.34	-0.45%	9,911
Jun 2, 2025	13.40	13.42	12.96	13.40	13.40	0.15%	62,366
May 30, 2025	13.30	13.54	13.28	13.38	13.38	0.60%	41,780