Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	12.25	12.25	12.25	12.25	12.25	-	52
Aug 11, 2025	12.25	12.25	12.25	12.25	12.25	-1.32%	109
Aug 8, 2025	12.41	12.41	12.41	12.41	12.41	-	66
Aug 7, 2025	12.41	12.41	12.41	12.41	12.41	-0.77%	182
Aug 6, 2025	12.44	12.54	12.44	12.51	12.51	-0.24%	300
Aug 5, 2025	12.54	12.54	12.54	12.54	12.54	1.13%	180
Aug 4, 2025	12.40	12.40	12.40	12.40	12.40	-0.56%	250
Aug 1, 2025	12.22	12.47	12.22	12.47	12.47	1.65%	671
Jul 31, 2025	12.27	12.27	12.27	12.27	12.27	0.19%	116
Jul 30, 2025	12.00	12.27	12.00	12.24	12.24	-0.09%	2,200
Jul 29, 2025	11.38	12.27	11.38	12.26	12.26	0.66%	5,175
Jul 28, 2025	12.26	12.26	12.15	12.18	12.18	-0.77%	2,550
Jul 25, 2025	12.63	12.63	12.27	12.27	12.27	-7.19%	341
Jul 24, 2025	13.22	13.22	13.22	13.22	13.22	-	-
Jul 23, 2025	13.22	13.22	13.22	13.22	13.22	0.52%	265
Jul 22, 2025	13.14	13.18	13.14	13.15	13.15	0.94%	1,009
Jul 21, 2025	13.20	13.20	13.03	13.03	13.03	-0.08%	3,955
Jul 18, 2025	13.07	13.07	13.04	13.04	13.04	0.23%	4,100
Jul 17, 2025	13.01	13.01	13.01	13.01	13.01	-0.25%	4,150
Jul 16, 2025	13.08	13.08	12.66	13.04	13.04	-1.94%	1,468
Jul 15, 2025	13.25	13.30	13.25	13.30	13.30	0.31%	1,951
Jul 14, 2025	13.26	13.26	13.26	13.26	13.26	-0.23%	238
Jul 11, 2025	13.29	13.29	13.29	13.29	13.29	-0.58%	408
Jul 10, 2025	13.37	13.37	13.37	13.37	13.37	-	13
Jul 9, 2025	13.53	13.53	13.24	13.37	13.37	-3.78%	926
Jul 8, 2025	13.89	13.89	13.89	13.89	13.89	-0.59%	2,102
Jul 7, 2025	14.00	14.00	13.98	13.98	13.98	0.62%	1,521
Jul 3, 2025	13.89	13.89	13.89	13.89	13.89	-0.70%	280
Jul 2, 2025	14.04	14.04	13.95	13.99	13.99	-1.84%	1,222
Jul 1, 2025	13.90	14.25	12.67	14.25	14.25	0.39%	1,205
Jun 30, 2025	14.20	14.20	14.20	14.20	14.20	5.23%	869
Jun 27, 2025	14.21	14.21	13.43	13.49	13.49	-5.80%	5,128
Jun 26, 2025	14.18	14.41	14.11	14.32	14.32	4.61%	3,286
Jun 25, 2025	13.60	13.69	13.60	13.69	13.69	0.10%	601
Jun 24, 2025	13.68	13.68	13.68	13.68	13.68	-1.05%	809
Jun 23, 2025	13.51	13.83	13.48	13.82	13.82	2.98%	10,576
Jun 20, 2025	13.42	13.42	13.42	13.42	13.42	-0.79%	304
Jun 18, 2025	13.50	13.53	13.50	13.53	13.53	-0.97%	2,439
Jun 17, 2025	14.00	14.00	13.66	13.66	13.66	-2.29%	2,072
Jun 16, 2025	13.57	14.03	13.57	13.98	13.98	7.54%	1,658
Jun 13, 2025	13.00	13.00	13.00	13.00	12.97	-1.81%	354
Jun 12, 2025	13.24	13.24	13.24	13.24	13.21	-	754
Jun 11, 2025	13.23	13.36	13.23	13.24	13.21	1.35%	1,391
Jun 10, 2025	13.23	13.23	12.98	13.06	13.03	2.78%	3,642
Jun 9, 2025	12.71	12.71	12.71	12.71	12.68	2.91%	510
Jun 6, 2025	12.07	12.35	12.06	12.35	12.32	0.01%	689
Jun 5, 2025	12.57	12.57	12.35	12.35	12.32	-1.36%	444
Jun 4, 2025	12.41	12.52	12.33	12.52	12.49	0.98%	376
Jun 3, 2025	12.40	12.40	12.40	12.40	12.37	-0.16%	272
Jun 2, 2025	12.42	12.42	12.42	12.42	12.39	-0.73%	2,218