Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	15.11	15.36	14.96	15.20	15.20	2.15%	17,985
Aug 7, 2025	14.84	14.99	14.55	14.88	14.88	-0.39%	8,789
Aug 6, 2025	14.73	14.94	14.66	14.94	14.94	1.58%	7,102
Aug 5, 2025	14.49	14.71	14.46	14.71	14.71	0.14%	9,053
Aug 4, 2025	14.54	14.69	14.36	14.69	14.69	3.20%	12,304
Aug 1, 2025	14.31	14.38	14.23	14.23	14.23	2.37%	5,899
Jul 31, 2025	13.86	14.16	13.57	13.90	13.90	0.80%	34,070
Jul 30, 2025	13.83	14.14	13.72	13.79	13.79	-0.36%	5,941
Jul 29, 2025	14.10	14.10	13.46	13.84	13.84	0.14%	6,231
Jul 28, 2025	13.91	14.24	13.80	13.82	13.82	-0.93%	11,367
Jul 25, 2025	14.00	14.44	13.84	13.95	13.95	-0.99%	8,516
Jul 24, 2025	14.08	14.17	13.72	14.09	14.09	3.00%	26,302
Jul 23, 2025	14.01	14.48	13.67	13.68	13.68	0.29%	7,073
Jul 22, 2025	13.50	13.86	13.25	13.64	13.64	1.65%	8,962
Jul 21, 2025	13.50	13.97	13.42	13.42	13.42	-0.39%	18,219
Jul 18, 2025	13.75	14.03	13.47	13.47	13.47	1.43%	14,042
Jul 17, 2025	13.61	14.05	13.21	13.28	13.28	-0.63%	9,393
Jul 16, 2025	13.56	14.04	13.36	13.36	13.36	-1.01%	11,722
Jul 15, 2025	13.75	13.98	13.49	13.50	13.50	-1.93%	21,891
Jul 14, 2025	13.78	14.30	13.71	13.77	13.77	0.33%	47,054
Jul 11, 2025	13.73	13.77	13.72	13.72	13.72	-2.00%	51,387
Jul 10, 2025	14.51	14.51	13.78	14.00	14.00	0.50%	12,470
Jul 9, 2025	14.19	14.19	13.90	13.93	13.93	0.22%	14,615
Jul 8, 2025	13.84	13.90	13.83	13.90	13.90	0.36%	21,901
Jul 7, 2025	13.97	13.98	13.84	13.85	13.85	-3.85%	9,280
Jul 3, 2025	14.59	14.59	14.22	14.41	14.41	0.45%	6,067
Jul 2, 2025	13.87	14.88	13.87	14.34	14.34	0.17%	10,373
Jul 1, 2025	14.79	14.79	14.31	14.32	14.32	0.17%	12,233
Jun 30, 2025	14.29	14.39	14.22	14.29	14.29	1.71%	36,184
Jun 27, 2025	14.14	14.18	14.05	14.05	14.05	-0.64%	17,036
Jun 26, 2025	14.41	14.41	14.03	14.14	14.14	2.84%	13,782
Jun 25, 2025	13.94	13.99	13.67	13.75	13.75	2.00%	9,549
Jun 24, 2025	13.41	13.50	13.41	13.48	13.48	1.05%	37,801
Jun 23, 2025	13.13	13.34	13.13	13.34	13.34	2.07%	89,497
Jun 20, 2025	12.71	13.07	12.71	13.07	13.07	-1.80%	30,468
Jun 18, 2025	12.92	13.36	12.92	13.31	13.31	1.60%	27,801
Jun 17, 2025	12.96	13.24	12.82	13.10	13.10	-0.82%	33,301
Jun 16, 2025	13.27	13.57	13.17	13.21	13.21	-0.47%	113,360
Jun 13, 2025	12.78	13.49	12.78	13.27	13.27	0.38%	34,242
Jun 12, 2025	13.50	13.51	13.04	13.22	13.22	-1.27%	24,920
Jun 11, 2025	13.55	13.60	13.39	13.39	13.39	0.98%	14,165
Jun 10, 2025	13.11	13.42	13.01	13.26	13.26	-0.51%	13,151
Jun 9, 2025	13.38	13.40	13.32	13.33	13.33	-1.86%	35,436
Jun 6, 2025	13.59	14.06	13.37	13.58	13.58	-0.33%	11,777
Jun 5, 2025	13.83	13.83	13.61	13.63	13.63	-3.81%	10,201
Jun 4, 2025	13.69	14.17	13.69	14.17	14.17	1.40%	8,719
Jun 3, 2025	13.73	14.26	13.73	13.97	13.97	-0.92%	10,451
Jun 2, 2025	13.81	14.53	13.70	14.10	14.10	0.21%	11,243
May 30, 2025	14.42	14.54	13.92	14.07	14.07	1.35%	14,225
May 29, 2025	13.86	13.92	13.57	13.88	13.88	0.04%	15,370