Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	29.76	30.01	29.61	29.70	29.70	0.73%	278
Aug 7, 2025	29.93	30.00	29.44	29.49	29.49	-0.42%	2,856
Aug 6, 2025	29.95	30.22	29.60	29.61	29.61	-0.91%	2,170
Aug 5, 2025	29.87	30.13	29.59	29.88	29.88	0.49%	2,406
Aug 4, 2025	29.94	30.18	29.62	29.74	29.74	-0.28%	1,562
Aug 1, 2025	30.33	30.33	29.37	29.82	29.82	-3.90%	4,249
Jul 31, 2025	30.72	31.10	30.38	31.03	31.03	0.71%	4,560
Jul 30, 2025	31.26	31.37	30.63	30.81	30.81	-1.97%	3,871
Jul 29, 2025	32.66	32.79	31.43	31.43	31.43	-2.35%	11,894
Jul 28, 2025	32.98	33.03	32.19	32.19	32.19	-3.10%	4,785
Jul 25, 2025	33.38	33.38	32.68	33.22	33.22	-0.83%	2,371
Jul 24, 2025	37.35	37.35	32.40	33.50	33.50	-10.84%	37,615
Jul 23, 2025	37.20	37.82	37.20	37.57	37.57	1.15%	2,362
Jul 22, 2025	37.00	37.32	36.63	37.14	37.14	0.49%	21,588
Jul 21, 2025	36.80	37.24	36.64	36.96	36.96	1.49%	4,028
Jul 18, 2025	36.60	36.61	36.20	36.42	36.42	-0.51%	2,396
Jul 17, 2025	37.60	37.91	36.31	36.60	36.60	-1.53%	9,366
Jul 16, 2025	37.41	37.55	36.78	37.17	37.17	-0.18%	1,982
Jul 15, 2025	37.38	37.56	37.06	37.24	37.24	-0.54%	1,153
Jul 14, 2025	37.26	37.68	37.23	37.44	37.44	0.62%	1,853
Jul 11, 2025	37.09	37.48	37.03	37.21	37.21	-1.25%	2,055
Jul 10, 2025	35.37	37.78	35.37	37.68	37.68	9.01%	13,111
Jul 9, 2025	34.42	34.81	34.16	34.57	34.57	1.62%	22,515
Jul 8, 2025	34.06	34.43	33.88	34.02	34.02	1.73%	653
Jul 7, 2025	34.00	34.35	33.34	33.44	33.44	-2.02%	1,755
Jul 3, 2025	34.06	34.22	33.94	34.13	34.13	0.47%	1,223
Jul 2, 2025	33.42	34.07	33.42	33.97	33.97	1.69%	2,758
Jul 1, 2025	32.36	33.43	32.23	33.40	33.40	3.53%	4,032
Jun 30, 2025	32.41	32.49	32.07	32.26	32.26	-0.19%	640
Jun 27, 2025	31.75	32.35	31.47	32.32	32.32	2.28%	1,473
Jun 26, 2025	31.37	31.68	31.37	31.60	31.60	0.95%	436
Jun 25, 2025	31.97	31.97	31.30	31.30	31.30	-1.72%	1,507
Jun 24, 2025	32.41	32.63	31.76	31.85	31.85	-0.44%	5,013
Jun 23, 2025	31.29	31.99	30.71	31.99	31.99	2.45%	9,939
Jun 20, 2025	31.46	31.69	31.23	31.23	31.23	-0.24%	452
Jun 18, 2025	31.01	31.59	31.01	31.30	31.30	-0.68%	619
Jun 17, 2025	31.43	31.92	31.43	31.52	31.34	-3.22%	1,438
Jun 16, 2025	32.03	32.65	31.87	32.57	32.38	1.81%	468
Jun 13, 2025	31.87	32.34	31.58	31.99	31.81	-2.11%	10,080
Jun 12, 2025	33.10	33.11	32.44	32.68	32.49	-2.87%	1,658
Jun 11, 2025	34.46	34.59	33.64	33.64	33.45	-1.84%	3,592
Jun 10, 2025	33.83	34.32	33.52	34.27	34.08	1.68%	1,823
Jun 9, 2025	33.24	33.77	33.18	33.71	33.52	1.52%	1,500
Jun 6, 2025	33.05	33.20	32.91	33.20	33.01	1.39%	1,646
Jun 5, 2025	32.68	32.85	32.21	32.75	32.56	0.48%	6,538
Jun 4, 2025	32.55	32.62	32.26	32.59	32.41	-0.30%	8,829
Jun 3, 2025	33.10	33.10	32.51	32.69	32.50	-0.72%	6,550
Jun 2, 2025	33.45	33.51	32.93	32.93	32.74	-1.16%	4,301
May 30, 2025	33.44	33.44	33.06	33.31	33.12	-0.97%	637
May 29, 2025	33.49	34.25	33.49	33.64	33.45	2.37%	7,775