Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 30, 2025	35.99	35.99	35.99	35.99	35.99	-0.11%
Jul 29, 2025	36.03	36.03	36.03	36.03	36.03	-0.11%
Jul 28, 2025	36.07	36.07	36.07	36.07	36.07	0.03%
Jul 25, 2025	36.06	36.06	36.06	36.06	36.06	0.31%
Jul 24, 2025	35.95	35.95	35.95	35.95	35.95	0.14%
Jul 23, 2025	35.90	35.90	35.90	35.90	35.90	0.84%
Jul 22, 2025	35.60	35.60	35.60	35.60	35.60	0.03%
Jul 21, 2025	35.59	35.59	35.59	35.59	35.59	-
Jul 18, 2025	35.59	35.59	35.59	35.59	35.59	-
Jul 17, 2025	35.59	35.59	35.59	35.59	35.59	0.51%
Jul 16, 2025	35.41	35.41	35.41	35.41	35.41	0.40%
Jul 15, 2025	35.27	35.27	35.27	35.27	35.27	-0.45%
Jul 14, 2025	35.43	35.43	35.43	35.43	35.43	-0.03%
Jul 11, 2025	35.44	35.44	35.44	35.44	35.44	-0.37%
Jul 10, 2025	35.57	35.57	35.57	35.57	35.57	0.40%
Jul 9, 2025	35.43	35.43	35.43	35.43	35.43	0.65%
Jul 8, 2025	35.20	35.20	35.20	35.20	35.20	-0.14%
Jul 7, 2025	35.25	35.25	35.25	35.25	35.25	-0.84%
Jul 3, 2025	35.55	35.55	35.55	35.55	35.55	0.79%
Jul 2, 2025	35.27	35.27	35.27	35.27	35.27	0.66%
Jul 1, 2025	35.04	35.04	35.04	35.04	35.04	0.06%
Jun 30, 2025	35.02	35.02	35.02	35.02	35.02	0.49%
Jun 27, 2025	34.85	34.85	34.85	34.85	34.85	0.49%
Jun 26, 2025	34.68	34.68	34.68	34.68	34.68	0.87%
Jun 25, 2025	34.38	34.38	34.38	34.38	34.38	-0.06%
Jun 24, 2025	34.40	34.40	34.40	34.40	34.40	1.15%
Jun 23, 2025	34.01	34.01	34.01	34.01	34.01	0.68%
Jun 20, 2025	33.78	33.78	33.78	33.78	33.73	-0.09%
Jun 18, 2025	33.81	33.81	33.81	33.81	33.76	0.03%
Jun 17, 2025	33.80	33.80	33.80	33.80	33.75	-0.79%
Jun 16, 2025	34.07	34.07	34.07	34.07	34.02	0.89%
Jun 13, 2025	33.77	33.77	33.77	33.77	33.72	-0.91%
Jun 12, 2025	34.08	34.08	34.08	34.08	34.03	0.50%
Jun 11, 2025	33.91	33.91	33.91	33.91	33.86	-0.35%
Jun 10, 2025	34.03	34.03	34.03	34.03	33.98	0.53%
Jun 9, 2025	33.85	33.85	33.85	33.85	33.80	0.15%
Jun 6, 2025	33.80	33.80	33.80	33.80	33.75	1.14%
Jun 5, 2025	33.42	33.42	33.42	33.42	33.37	-0.33%
Jun 4, 2025	33.53	33.53	33.53	33.53	33.48	-0.09%
Jun 3, 2025	33.56	33.56	33.56	33.56	33.51	0.63%
Jun 2, 2025	33.35	33.35	33.35	33.35	33.30	0.36%
May 30, 2025	33.23	33.23	33.23	33.23	33.18	-0.06%
May 29, 2025	33.25	33.25	33.25	33.25	33.20	0.51%
May 28, 2025	33.08	33.08	33.08	33.08	33.03	-0.63%
May 27, 2025	33.29	33.29	33.29	33.29	33.24	2.05%
May 23, 2025	32.62	32.62	32.62	32.62	32.57	-0.79%
May 22, 2025	32.88	32.88	32.88	32.88	32.83	-0.06%
May 21, 2025	32.90	32.90	32.90	32.90	32.85	-1.70%
May 20, 2025	33.47	33.47	33.47	33.47	33.42	-0.33%
May 19, 2025	33.58	33.58	33.58	33.58	33.53	0.03%