Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	57.47	57.47	57.47	57.47	57.47	0.38%	105
Aug 4, 2025	56.05	57.25	56.05	57.25	57.25	-	200
Jul 31, 2025	57.25	57.25	57.25	57.25	57.25	-	135
Jul 28, 2025	56.25	57.25	56.25	57.25	57.25	4.00%	1,665
Jul 23, 2025	54.73	55.50	54.73	55.05	55.05	0.55%	650
Jul 17, 2025	54.75	54.75	54.75	54.75	54.75	-	100
Jul 16, 2025	54.75	54.75	54.75	54.75	54.75	0.46%	110
Jun 24, 2025	54.90	54.90	54.50	54.50	54.40	-1.05%	1,845
May 27, 2025	55.00	55.08	55.00	55.08	54.98	-0.13%	200
May 19, 2025	55.15	55.15	55.15	55.15	55.05	-0.18%	100
May 7, 2025	55.25	55.25	55.25	55.25	55.15	-0.45%	100
May 2, 2025	55.50	55.50	55.50	55.50	55.40	-1.33%	100
Apr 25, 2025	56.25	56.25	56.25	56.25	56.15	2.27%	200
Apr 3, 2025	55.00	55.00	55.00	55.00	54.80	-1.79%	100
Mar 31, 2025	56.00	56.00	56.00	56.00	55.80	1.82%	100
Mar 19, 2025	55.00	55.00	55.00	55.00	54.80	-1.79%	359
Mar 17, 2025	56.00	56.00	56.00	56.00	55.80	1.71%	119
Mar 14, 2025	55.06	55.06	55.06	55.06	54.86	-1.68%	300
Mar 11, 2025	56.00	56.00	56.00	56.00	55.80	-0.36%	300
Mar 7, 2025	56.20	56.20	56.00	56.20	56.00	-1.40%	605
Mar 5, 2025	56.79	57.00	56.79	57.00	56.79	-	858
Mar 4, 2025	54.00	57.00	54.00	57.00	56.79	6.54%	880
Mar 3, 2025	52.00	53.50	52.00	53.50	53.31	4.90%	1,216
Feb 28, 2025	51.50	52.00	46.20	51.00	50.81	-0.97%	2,000
Feb 26, 2025	51.50	51.50	51.50	51.50	51.31	-	400