Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.26	29.56	28.10	29.11	29.11	3.59%	131,241,107
Jul 31, 2025	28.44	28.47	28.00	28.10	28.10	-1.37%	54,476,277
Jul 30, 2025	28.55	28.69	28.25	28.49	28.49	-0.25%	48,365,182
Jul 29, 2025	28.50	28.59	28.24	28.56	28.56	-0.10%	44,644,737
Jul 28, 2025	28.75	28.82	28.46	28.59	28.59	-0.24%	46,925,183
Jul 25, 2025	28.72	28.82	28.59	28.66	28.66	0.07%	39,079,915
Jul 24, 2025	28.25	28.64	28.22	28.64	28.64	1.31%	48,612,625
Jul 23, 2025	28.41	28.80	28.20	28.27	28.27	-0.46%	65,732,297
Jul 22, 2025	28.13	28.50	28.02	28.40	28.40	0.92%	64,074,003
Jul 21, 2025	28.08	28.29	28.01	28.14	28.14	0.46%	45,240,232
Jul 18, 2025	27.99	28.16	27.92	28.01	28.01	0.25%	43,318,299
Jul 17, 2025	27.72	27.98	27.65	27.94	27.94	0.79%	45,236,993
Jul 16, 2025	27.81	27.85	27.68	27.72	27.72	-0.75%	36,893,362
Jul 15, 2025	27.76	27.95	27.63	27.93	27.93	0.61%	46,228,837
Jul 14, 2025	27.90	27.92	27.72	27.76	27.76	-0.50%	28,636,688
Jul 11, 2025	27.79	28.05	27.79	27.90	27.90	0.43%	49,341,413
Jul 10, 2025	27.66	27.86	27.55	27.78	27.78	0.36%	30,726,456
Jul 9, 2025	27.63	27.77	27.55	27.68	27.68	0.22%	33,178,756
Jul 8, 2025	27.44	27.65	27.44	27.62	27.62	0.69%	25,838,982
Jul 7, 2025	27.62	27.62	27.40	27.43	27.43	-0.65%	23,064,475
Jul 4, 2025	27.72	27.80	27.59	27.61	27.61	-0.36%	30,092,100
Jul 3, 2025	27.49	27.76	27.46	27.71	27.71	0.73%	33,049,275
Jul 2, 2025	27.50	27.57	27.38	27.51	27.51	-0.07%	21,287,180
Jul 1, 2025	27.60	27.63	27.38	27.53	27.53	-0.72%	33,075,040
Jun 30, 2025	27.03	27.78	27.03	27.73	27.73	0.33%	44,230,073
Jun 27, 2025	27.59	27.84	27.56	27.64	27.64	0.18%	28,436,065
Jun 26, 2025	27.80	27.98	27.54	27.59	27.59	-0.79%	31,824,341
Jun 25, 2025	27.65	27.82	27.53	27.81	27.81	0.72%	32,422,502
Jun 24, 2025	27.38	27.64	27.31	27.61	27.61	1.06%	28,303,600
Jun 23, 2025	27.05	27.35	27.02	27.32	27.32	0.22%	19,887,937
Jun 20, 2025	27.33	27.44	27.24	27.26	27.26	-0.69%	21,082,255
Jun 19, 2025	27.58	27.62	27.30	27.45	27.45	-0.72%	30,831,359
Jun 18, 2025	27.62	27.66	27.45	27.65	27.65	0.11%	18,767,039
Jun 17, 2025	27.51	27.66	27.44	27.62	27.62	0.11%	20,703,007
Jun 16, 2025	27.62	27.77	27.41	27.59	27.59	-0.61%	45,667,750
Jun 13, 2025	27.91	27.94	27.69	27.76	27.76	-0.82%	37,660,872
Jun 12, 2025	28.09	28.09	27.81	27.99	27.99	-0.46%	38,569,974
Jun 11, 2025	28.13	28.28	28.04	28.12	28.12	-0.04%	33,289,079
Jun 10, 2025	28.45	28.46	27.97	28.13	28.13	-1.12%	39,510,929
Jun 9, 2025	28.57	28.65	28.35	28.45	28.45	-0.35%	36,301,550
Jun 6, 2025	28.55	28.65	28.31	28.55	28.55	0.25%	23,515,226
Jun 5, 2025	28.29	28.53	28.20	28.48	28.48	0.81%	26,775,088
Jun 4, 2025	28.08	28.29	28.05	28.25	28.25	0.75%	20,005,757
Jun 3, 2025	28.04	28.19	27.93	28.04	28.04	-0.32%	21,785,739
May 30, 2025	28.19	28.22	28.05	28.13	28.13	-0.53%	15,322,372
May 29, 2025	28.07	28.34	28.01	28.28	28.28	0.96%	23,801,539
May 28, 2025	28.10	28.18	28.00	28.01	28.01	-0.36%	16,116,189
May 27, 2025	28.15	28.18	27.96	28.11	28.11	-0.46%	18,883,299
May 26, 2025	28.18	28.27	28.04	28.24	28.24	0.21%	18,936,921
May 23, 2025	28.29	28.39	28.12	28.18	28.18	-0.46%	23,928,923