Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 11, 2025	13.43	13.43	13.43	13.43	13.43	-0.15%
Aug 8, 2025	13.45	13.45	13.45	13.45	13.45	0.07%
Aug 7, 2025	13.44	13.44	13.44	13.44	13.44	-0.30%
Aug 6, 2025	13.48	13.48	13.48	13.48	13.48	0.07%
Aug 5, 2025	13.47	13.47	13.47	13.47	13.47	0.97%
Aug 4, 2025	13.34	13.34	13.34	13.34	13.34	2.54%
Aug 1, 2025	13.01	13.01	13.01	13.01	13.01	-2.40%
Jul 31, 2025	13.33	13.33	13.33	13.33	13.33	-0.97%
Jul 30, 2025	13.46	13.46	13.46	13.46	13.46	-0.96%
Jul 29, 2025	13.59	13.59	13.59	13.59	13.59	-0.29%
Jul 28, 2025	13.63	13.63	13.63	13.63	13.63	0.37%
Jul 25, 2025	13.58	13.58	13.58	13.58	13.58	0.22%
Jul 24, 2025	13.55	13.55	13.55	13.55	13.55	-2.02%
Jul 23, 2025	13.83	13.83	13.83	13.83	13.83	1.39%
Jul 22, 2025	13.64	13.64	13.64	13.64	13.64	0.96%
Jul 21, 2025	13.51	13.51	13.51	13.51	13.51	0.22%
Jul 18, 2025	13.48	13.48	13.48	13.48	13.48	-1.17%
Jul 17, 2025	13.64	13.64	13.64	13.64	13.64	0.44%
Jul 16, 2025	13.58	13.58	13.58	13.58	13.58	0.67%
Jul 15, 2025	13.49	13.49	13.49	13.49	13.49	-1.89%
Jul 14, 2025	13.75	13.75	13.75	13.75	13.75	0.22%
Jul 11, 2025	13.72	13.72	13.72	13.72	13.72	-1.51%
Jul 10, 2025	13.93	13.93	13.93	13.93	13.93	0.29%
Jul 9, 2025	13.89	13.89	13.89	13.89	13.89	0.87%
Jul 8, 2025	13.77	13.77	13.77	13.77	13.77	0.88%
Jul 7, 2025	13.65	13.65	13.65	13.65	13.65	-1.73%
Jul 3, 2025	13.89	13.89	13.89	13.89	13.89	0.73%
Jul 2, 2025	13.79	13.79	13.79	13.79	13.79	1.17%
Jul 1, 2025	13.61	13.61	13.61	13.63	13.61	1.34%
Jun 30, 2025	13.43	13.43	13.43	13.45	13.43	-0.15%
Jun 27, 2025	13.45	13.45	13.45	13.47	13.45	0.37%
Jun 26, 2025	13.40	13.40	13.40	13.42	13.40	1.67%
Jun 25, 2025	13.18	13.18	13.18	13.20	13.18	-0.75%
Jun 24, 2025	13.28	13.28	13.28	13.30	13.28	1.45%
Jun 23, 2025	13.09	13.09	13.09	13.11	13.09	1.16%
Jun 20, 2025	12.94	12.94	12.94	12.96	12.94	-0.31%
Jun 18, 2025	12.98	12.98	12.98	13.00	12.98	-0.31%
Jun 17, 2025	13.02	13.02	13.02	13.04	13.02	-0.31%
Jun 16, 2025	13.06	13.06	13.06	13.08	13.06	1.55%
Jun 13, 2025	12.86	12.86	12.86	12.88	12.86	-2.05%
Jun 12, 2025	13.13	13.13	13.13	13.15	13.13	-0.68%
Jun 11, 2025	13.22	13.22	13.22	13.24	13.22	-0.53%
Jun 10, 2025	13.29	13.29	13.29	13.31	13.29	0.91%
Jun 9, 2025	13.17	13.17	13.17	13.19	13.17	0.61%
Jun 6, 2025	13.09	13.09	13.09	13.11	13.09	1.31%
Jun 5, 2025	12.92	12.92	12.92	12.94	12.92	-0.23%
Jun 4, 2025	12.95	12.95	12.95	12.97	12.95	0.31%
Jun 3, 2025	12.91	12.91	12.91	12.93	12.91	1.49%
Jun 2, 2025	12.72	12.72	12.72	12.74	12.72	0.08%
May 30, 2025	12.71	12.71	12.71	12.73	12.71	-0.55%