Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	60.22	60.22	60.17	60.17	60.20	0.62%	400
Aug 11, 2025	59.80	59.80	59.80	59.80	59.80	-	10
Aug 8, 2025	59.80	59.80	59.80	59.80	59.80	-0.08%	200
Aug 7, 2025	59.85	59.85	59.85	59.85	59.85	0.10%	-
Aug 6, 2025	59.62	59.79	59.62	59.79	59.79	1.65%	500
Aug 5, 2025	58.82	58.82	58.82	58.82	58.82	-1.19%	-
Aug 1, 2025	59.53	59.53	59.53	59.53	59.53	-0.48%	-
Jul 31, 2025	59.82	59.82	59.82	59.82	59.82	-0.07%	200
Jul 30, 2025	59.86	59.86	59.86	59.86	59.86	-0.08%	100
Jul 29, 2025	59.91	59.91	59.91	59.91	59.91	-0.05%	-
Jul 28, 2025	59.94	59.94	59.94	59.94	59.94	-0.10%	8
Jul 25, 2025	60.00	60.00	60.00	60.00	60.00	0.54%	630
Jul 24, 2025	59.68	59.68	59.68	59.68	59.68	-	28
Jul 23, 2025	59.68	59.68	59.68	59.68	59.68	0.25%	100
Jul 22, 2025	59.53	59.53	59.53	59.53	59.53	0.07%	-
Jul 21, 2025	59.49	59.49	59.49	59.49	59.49	0.13%	-
Jul 18, 2025	59.41	59.41	59.41	59.41	59.41	-0.47%	1,100
Jul 17, 2025	59.63	59.69	59.63	59.69	59.69	0.90%	713
Jul 16, 2025	59.16	59.16	59.16	59.16	59.16	-0.47%	-
Jul 15, 2025	59.44	59.44	59.44	59.44	59.44	-	7
Jul 14, 2025	59.44	59.44	59.44	59.44	59.44	-0.67%	119
Jul 11, 2025	59.84	59.84	59.84	59.84	59.84	0.12%	-
Jul 10, 2025	59.77	59.77	59.77	59.77	59.77	0.10%	-
Jul 9, 2025	59.71	59.71	59.71	59.71	59.71	0.32%	700
Jul 8, 2025	59.52	59.52	59.52	59.52	59.52	0.15%	-
Jul 7, 2025	59.63	59.63	59.43	59.43	59.43	-0.32%	221
Jul 4, 2025	59.62	59.62	59.62	59.62	59.62	0.39%	323
Jul 3, 2025	59.39	59.39	59.39	59.39	59.39	0.32%	-
Jul 2, 2025	59.20	59.20	59.20	59.20	59.20	0.14%	-
Jun 30, 2025	59.12	59.12	59.12	59.12	59.12	0.17%	116
Jun 27, 2025	59.02	59.02	59.02	59.02	59.02	1.01%	600
Jun 26, 2025	58.39	58.44	58.39	58.43	58.43	0.10%	800
Jun 25, 2025	58.37	58.37	58.37	58.37	58.26	0.50%	125
Jun 24, 2025	58.08	58.08	58.08	58.08	57.97	1.13%	-
Jun 23, 2025	57.43	57.43	57.43	57.43	57.32	-	-
Jun 20, 2025	57.43	57.43	57.43	57.43	57.32	-0.35%	100
Jun 19, 2025	57.63	57.63	57.63	57.63	57.52	-0.03%	-
Jun 18, 2025	57.65	57.65	57.65	57.65	57.54	-0.79%	100
Jun 17, 2025	58.11	58.11	58.11	58.11	58.00	-0.02%	300
Jun 16, 2025	58.12	58.12	58.12	58.12	58.01	0.48%	131
Jun 13, 2025	57.92	57.94	57.84	57.84	57.73	-1.13%	1,000
Jun 12, 2025	58.50	58.50	58.50	58.50	58.39	0.39%	105
Jun 11, 2025	58.27	58.27	58.27	58.27	58.16	-0.12%	117
Jun 10, 2025	58.34	58.34	58.34	58.34	58.23	0.09%	100
Jun 9, 2025	58.29	58.38	58.27	58.29	58.18	-0.27%	900
Jun 6, 2025	58.45	58.45	58.45	58.45	58.34	0.52%	125
Jun 5, 2025	58.15	58.15	58.15	58.15	58.04	-0.03%	-
Jun 4, 2025	58.17	58.17	58.17	58.17	58.06	-0.02%	-
Jun 3, 2025	58.18	58.18	58.18	58.18	58.07	0.88%	105
Jun 2, 2025	57.59	57.67	57.59	57.67	57.56	0.02%	1,500