Skip to main content
logo
BlackRock, Inc. (LON:0QZZ)
London flag London · Delayed Price · Currency is GBP · Price in USD
1,112.94
-5.06 (-0.45%)
At close: Aug 7, 2025

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20251,116.191,133.001,110.041,112.941,112.94-0.45%614
Aug 6, 20251,111.971,133.001,090.001,118.001,118.000.57%294
Aug 5, 20251,113.481,133.881,098.721,111.681,111.680.43%315
Aug 4, 20251,097.991,109.691,090.011,106.951,106.951.67%60
Aug 1, 20251,101.781,112.991,078.191,088.801,088.80-1.45%366
Jul 31, 20251,113.991,120.591,104.791,104.791,104.79-1.67%142
Jul 30, 20251,114.891,128.051,080.001,123.531,123.530.53%134
Jul 29, 20251,117.821,128.001,114.301,117.631,117.63-0.01%4,866
Jul 28, 20251,123.551,125.981,116.001,117.751,117.75-1.02%233
Jul 25, 20251,125.001,129.801,116.111,129.251,129.250.63%190
Jul 24, 20251,114.001,125.211,112.381,122.141,122.140.50%384
Jul 23, 20251,100.001,117.561,099.481,116.551,116.552.03%515
Jul 22, 20251,096.081,101.511,089.591,094.331,094.33-0.85%4,991
Jul 21, 20251,108.111,111.001,100.001,103.691,103.69-0.48%915
Jul 18, 20251,108.101,119.811,106.901,108.961,108.960.26%285
Jul 17, 20251,083.001,106.801,075.271,106.131,106.132.53%1,872
Jul 16, 20251,051.981,079.731,047.001,078.841,078.842.23%1,730
Jul 15, 20251,121.551,128.441,034.191,055.261,055.26-4.87%4,386
Jul 14, 20251,101.601,111.271,094.251,109.331,109.330.74%268
Jul 11, 20251,095.531,105.001,086.461,101.221,101.22-0.27%181
Jul 10, 20251,088.751,104.721,083.731,104.201,104.201.99%218
Jul 9, 20251,072.141,086.451,072.141,082.651,082.650.60%121
Jul 8, 20251,077.441,080.551,070.171,076.231,076.23-0.08%150
Jul 7, 20251,083.571,087.331,074.051,077.151,077.15-0.25%398
Jul 3, 20251,072.441,081.411,068.001,079.821,079.821.53%756
Jul 2, 20251,055.001,066.161,047.171,063.541,063.540.93%761
Jul 1, 20251,051.771,056.001,041.181,053.781,053.780.83%521
Jun 30, 20251,025.001,066.081,025.001,045.121,045.120.24%253
Jun 27, 20251,022.001,048.081,022.001,042.601,042.601.54%252
Jun 26, 20251,023.001,036.221,016.001,026.741,026.741.39%322
Jun 25, 20251,000.001,012.64999.891,012.641,012.640.72%199
Jun 24, 2025992.541,005.55992.351,005.401,005.402.76%490
Jun 23, 2025970.00982.78966.78978.35978.350.33%623
Jun 20, 2025989.84989.84973.68975.09975.09-0.99%210
Jun 18, 2025971.50988.26968.00984.82984.821.82%212
Jun 17, 2025975.80981.28967.05967.19967.19-1.71%151
Jun 16, 2025972.00988.61972.00983.97983.971.06%184
Jun 13, 2025970.17998.00965.84973.66973.66-1.49%423
Jun 12, 2025999.52999.52983.00988.43988.43-0.65%54
Jun 11, 2025995.401,002.87990.00994.85994.850.42%318
Jun 10, 2025983.79994.13983.79990.67990.67-0.11%114
Jun 9, 2025994.45995.95980.00991.81991.810.08%193
Jun 6, 2025993.731,000.00988.75991.03991.030.87%142
Jun 5, 2025985.00990.65979.83982.51982.51-0.75%157
Jun 4, 2025988.00991.20983.26989.96984.750.69%211
Jun 3, 2025977.29985.07970.96983.16977.980.92%255
Jun 2, 2025980.00980.00965.00974.16969.030.04%153
May 30, 2025979.00979.00966.75973.78968.660.01%109
May 29, 2025977.00985.00967.36973.70968.57-0.22%62
May 28, 2025980.95989.00973.73975.81970.68-0.48%217