Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	66.90	68.60	66.46	67.96	67.96	1.93%	4,305,902
Aug 11, 2025	66.30	67.53	65.49	66.67	66.67	-0.37%	3,473,474
Aug 8, 2025	69.10	69.24	66.60	66.92	66.92	-2.93%	2,048,172
Aug 7, 2025	68.20	69.40	66.26	68.94	68.94	0.95%	4,065,461
Aug 6, 2025	70.10	71.39	67.32	68.29	68.29	-2.36%	3,403,926
Aug 5, 2025	71.44	72.59	69.53	69.94	69.94	-1.35%	3,063,949
Aug 4, 2025	69.50	71.65	69.30	70.90	70.90	2.74%	3,472,982
Aug 1, 2025	71.83	72.64	68.31	69.01	69.01	-3.99%	2,928,540
Jul 31, 2025	69.40	72.75	68.42	71.88	71.88	1.94%	4,812,890
Jul 30, 2025	73.25	73.91	69.63	70.51	70.51	-3.67%	6,050,157
Jul 29, 2025	70.95	73.69	69.16	73.20	73.20	3.04%	4,446,209
Jul 28, 2025	72.60	73.84	70.71	71.04	71.04	-2.68%	3,779,371
Jul 25, 2025	75.14	76.45	72.72	73.00	73.00	-2.71%	4,187,562
Jul 24, 2025	78.70	79.50	74.80	75.03	75.03	-4.26%	5,814,850
Jul 23, 2025	78.09	79.30	77.13	78.37	78.37	0.71%	3,904,468
Jul 22, 2025	79.44	79.55	77.51	77.82	77.82	-1.38%	3,364,203
Jul 21, 2025	76.16	79.90	74.51	78.91	78.91	4.43%	9,231,572
Jul 18, 2025	74.92	77.70	74.83	75.56	75.56	1.38%	5,807,896
Jul 17, 2025	77.87	78.12	74.12	74.53	74.53	-3.92%	5,517,623
Jul 16, 2025	78.39	79.09	77.17	77.57	77.57	-1.03%	3,684,297
Jul 15, 2025	79.94	79.98	77.92	78.38	78.38	-1.26%	3,943,818
Jul 14, 2025	81.00	81.20	78.51	79.38	79.38	-2.47%	6,284,822
Jul 11, 2025	82.14	83.52	81.00	81.39	81.39	-0.48%	15,140,811
Jul 10, 2025	76.81	84.27	76.71	81.78	81.78	6.47%	44,741,380
Jul 9, 2025	78.06	78.94	76.58	76.81	76.81	-1.39%	8,075,239
Jul 8, 2025	78.60	79.35	76.30	77.89	77.89	-0.47%	11,067,020
Jul 7, 2025	80.60	81.84	77.50	78.26	78.26	-2.71%	14,393,847
Jul 4, 2025	78.79	80.90	77.51	80.44	80.44	2.50%	22,546,787
Jul 3, 2025	74.87	79.20	74.50	78.48	78.48	5.55%	22,567,070
Jul 2, 2025	74.75	75.70	72.42	74.35	74.35	-0.03%	18,732,957
Jul 1, 2025	71.29	75.44	70.71	74.37	74.37	4.76%	27,469,988
Jun 30, 2025	69.50	71.60	69.49	70.99	70.99	3.33%	20,011,350
Jun 27, 2025	64.89	72.00	64.85	68.70	68.70	6.84%	51,529,139
Jun 26, 2025	59.50	65.75	59.50	64.30	64.30	8.56%	32,358,910
Jun 25, 2025	59.30	60.65	59.10	59.23	59.23	0.34%	3,974,689
Jun 24, 2025	58.10	60.07	58.02	59.03	59.03	2.54%	5,413,315
Jun 23, 2025	55.75	58.20	55.75	57.57	57.57	0.49%	4,031,301
Jun 20, 2025	55.85	57.71	55.80	57.29	57.29	2.05%	3,626,551
Jun 19, 2025	58.46	58.75	55.88	56.14	56.14	-4.43%	4,290,139
Jun 18, 2025	57.54	59.13	56.71	58.74	58.74	2.09%	7,246,663
Jun 17, 2025	59.60	59.89	57.25	57.54	57.54	-3.36%	5,644,835
Jun 16, 2025	61.17	62.09	59.04	59.54	59.54	-2.70%	6,829,091
Jun 13, 2025	59.64	62.70	59.10	61.19	61.19	0.16%	7,373,726
Jun 12, 2025	63.60	63.89	60.66	61.09	61.09	-4.05%	6,193,145
Jun 11, 2025	64.09	64.75	62.27	63.67	63.67	-0.08%	11,906,501
Jun 10, 2025	59.90	64.00	59.70	63.72	63.72	6.32%	15,632,551
Jun 9, 2025	59.95	61.67	59.80	59.93	59.93	0.50%	5,284,294
Jun 6, 2025	60.20	60.36	59.20	59.63	59.63	-1.42%	5,018,733
Jun 5, 2025	60.40	61.46	59.90	60.49	60.49	0.18%	5,419,972
Jun 4, 2025	58.14	60.94	57.77	60.38	60.38	4.01%	9,281,236