Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.55	0.56	0.55	0.55	0.55	-0.90%	637,700
Jul 31, 2025	0.55	0.56	0.55	0.56	0.56	1.83%	481,300
Jul 30, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	203,100
Jul 29, 2025	0.55	0.55	0.53	0.54	0.54	-1.82%	368,800
Jul 28, 2025	0.55	0.56	0.54	0.55	0.55	1.85%	847,300
Jul 25, 2025	0.54	0.54	0.53	0.54	0.54	0.93%	483,200
Jul 24, 2025	0.54	0.55	0.53	0.54	0.54	2.88%	811,800
Jul 23, 2025	0.52	0.52	0.51	0.52	0.52	2.97%	403,600
Jul 22, 2025	0.49	0.52	0.49	0.51	0.51	3.06%	592,600
Jul 21, 2025	0.49	0.49	0.48	0.49	0.49	-	190,400
Jul 18, 2025	0.49	0.49	0.49	0.49	0.49	1.03%	158,500
Jul 17, 2025	0.49	0.50	0.48	0.49	0.49	-	264,000
Jul 16, 2025	0.49	0.49	0.48	0.49	0.49	-1.02%	66,400
Jul 15, 2025	0.48	0.49	0.47	0.49	0.49	2.08%	310,600
Jul 14, 2025	0.46	0.48	0.46	0.48	0.48	5.49%	504,600
Jul 11, 2025	0.46	0.46	0.46	0.46	0.46	-1.09%	235,300
Jul 10, 2025	0.45	0.46	0.45	0.46	0.46	3.37%	585,600
Jul 9, 2025	0.46	0.46	0.44	0.45	0.45	-3.26%	229,200
Jul 8, 2025	0.46	0.46	0.46	0.46	0.46	-	188,300
Jul 7, 2025	0.45	0.46	0.45	0.46	0.46	2.22%	285,600
Jul 4, 2025	0.45	0.47	0.45	0.45	0.45	1.12%	217,000
Jul 3, 2025	0.43	0.45	0.43	0.45	0.45	3.49%	151,500
Jul 2, 2025	0.43	0.44	0.43	0.43	0.43	-	144,100
Jul 1, 2025	0.42	0.43	0.41	0.43	0.43	3.61%	191,000
Jun 30, 2025	0.42	0.42	0.42	0.42	0.42	-	15,900
Jun 27, 2025	0.42	0.42	0.42	0.42	0.42	-	52,000
Jun 26, 2025	0.42	0.42	0.42	0.42	0.42	-	30,000
Jun 25, 2025	0.42	0.42	0.41	0.42	0.42	-	20,800
Jun 24, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	500
Jun 23, 2025	0.41	0.41	0.41	0.41	0.41	-	30,000
Jun 20, 2025	0.42	0.42	0.41	0.41	0.41	-	47,000
Jun 19, 2025	0.41	0.41	0.41	0.41	0.41	-	3,000
Jun 18, 2025	0.41	0.41	0.41	0.41	0.41	1.23%	23,000
Jun 17, 2025	0.41	0.41	0.41	0.41	0.41	-2.41%	3,400
Jun 16, 2025	0.42	0.42	0.42	0.42	0.42	2.47%	2,800
Jun 13, 2025	0.41	0.41	0.41	0.41	0.41	-1.22%	233,700
Jun 12, 2025	0.42	0.42	0.40	0.41	0.41	-1.20%	316,400
Jun 11, 2025	0.42	0.42	0.42	0.42	0.42	-	20,900
Jun 10, 2025	0.42	0.42	0.42	0.42	0.42	-	40,000
Jun 9, 2025	0.42	0.42	0.41	0.42	0.42	-	213,100
Jun 6, 2025	0.41	0.42	0.41	0.42	0.42	1.22%	75,700
Jun 5, 2025	0.41	0.41	0.41	0.41	0.41	-1.20%	59,600
Jun 4, 2025	0.41	0.42	0.41	0.42	0.42	2.47%	258,500
Jun 3, 2025	0.41	0.41	0.41	0.41	0.41	1.25%	5,000
Jun 2, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	91,800
May 30, 2025	0.41	0.41	0.41	0.41	0.41	-	10,000
May 29, 2025	0.41	0.41	0.41	0.41	0.41	-	165,000
May 28, 2025	0.40	0.41	0.40	0.41	0.41	-	45,900
May 27, 2025	0.40	0.41	0.40	0.41	0.41	1.23%	75,100
May 26, 2025	0.41	0.41	0.41	0.41	0.41	2.53%	-