Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 12, 2025	19.21	19.21	19.21	19.21	19.21	0.89%
Aug 11, 2025	19.04	19.04	19.04	19.04	19.04	-0.26%
Aug 8, 2025	19.09	19.09	19.09	19.09	19.09	0.32%
Aug 7, 2025	19.03	19.03	19.03	19.03	19.03	0.74%
Aug 6, 2025	18.89	18.89	18.89	18.89	18.89	0.53%
Aug 5, 2025	18.79	18.79	18.79	18.79	18.79	0.64%
Aug 4, 2025	18.67	18.67	18.67	18.67	18.67	0.65%
Aug 1, 2025	18.55	18.55	18.55	18.55	18.55	0.43%
Jul 31, 2025	18.47	18.47	18.47	18.47	18.47	-0.16%
Jul 30, 2025	18.50	18.50	18.50	18.50	18.50	-1.28%
Jul 29, 2025	18.74	18.74	18.74	18.74	18.74	-0.05%
Jul 28, 2025	18.75	18.75	18.75	18.75	18.75	-1.06%
Jul 25, 2025	18.95	18.95	18.95	18.95	18.95	-0.58%
Jul 24, 2025	19.06	19.06	19.06	19.06	19.06	0.63%
Jul 23, 2025	18.94	18.94	18.94	18.94	18.94	1.28%
Jul 22, 2025	18.70	18.70	18.70	18.70	18.70	0.48%
Jul 21, 2025	18.61	18.61	18.61	18.61	18.61	0.65%
Jul 18, 2025	18.49	18.49	18.49	18.49	18.49	0.16%
Jul 17, 2025	18.46	18.46	18.46	18.46	18.46	0.27%
Jul 16, 2025	18.41	18.41	18.41	18.41	18.41	0.27%
Jul 15, 2025	18.36	18.36	18.36	18.36	18.36	-0.76%
Jul 14, 2025	18.50	18.50	18.50	18.50	18.50	-0.22%
Jul 11, 2025	18.54	18.54	18.54	18.54	18.54	-0.59%
Jul 10, 2025	18.65	18.65	18.65	18.65	18.65	0.21%
Jul 9, 2025	18.61	18.61	18.61	18.61	18.61	0.70%
Jul 8, 2025	18.48	18.48	18.48	18.48	18.48	0.11%
Jul 7, 2025	18.46	18.46	18.46	18.46	18.46	-0.81%
Jul 3, 2025	18.61	18.61	18.61	18.61	18.61	-0.05%
Jul 2, 2025	18.62	18.62	18.62	18.62	18.62	-0.85%
Jul 1, 2025	18.61	18.61	18.61	18.78	18.61	-0.21%
Jun 30, 2025	18.65	18.65	18.65	18.82	18.65	0.59%
Jun 27, 2025	18.54	18.54	18.54	18.71	18.54	0.59%
Jun 26, 2025	18.43	18.43	18.43	18.60	18.43	0.76%
Jun 25, 2025	18.29	18.29	18.29	18.46	18.29	-0.16%
Jun 24, 2025	18.32	18.32	18.32	18.49	18.32	1.65%
Jun 23, 2025	18.03	18.03	18.03	18.19	18.03	0.06%
Jun 20, 2025	18.02	18.02	18.02	18.18	18.02	-0.71%
Jun 18, 2025	18.15	18.15	18.15	18.31	18.15	0.11%
Jun 17, 2025	18.13	18.13	18.13	18.29	18.13	-1.08%
Jun 16, 2025	18.32	18.32	18.32	18.49	18.32	0.49%
Jun 13, 2025	18.23	18.23	18.23	18.40	18.23	-0.81%
Jun 12, 2025	18.38	18.38	18.38	18.55	18.38	0.60%
Jun 11, 2025	18.27	18.27	18.27	18.44	18.27	0.49%
Jun 10, 2025	18.18	18.18	18.18	18.35	18.18	-0.11%
Jun 9, 2025	18.20	18.20	18.20	18.37	18.20	0.05%
Jun 6, 2025	18.19	18.19	18.19	18.36	18.19	-0.11%
Jun 5, 2025	18.21	18.21	18.21	18.38	18.21	0.16%
Jun 4, 2025	18.18	18.18	18.18	18.35	18.18	0.49%
Jun 3, 2025	18.10	18.10	18.10	18.26	18.10	-0.60%
Jun 2, 2025	18.20	18.20	18.20	18.37	18.20	0.66%