Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	13.17	13.24	13.17	13.21	-	1.03%	4,791
Aug 7, 2025	13.15	13.24	13.04	13.08	-	0.42%	9,600
Aug 6, 2025	13.00	13.05	12.93	13.02	-	0.39%	10,200
Aug 5, 2025	13.17	13.17	12.89	12.97	-	1.57%	13,900
Aug 1, 2025	12.78	12.91	12.61	12.77	-	-1.92%	11,100
Jul 31, 2025	13.29	13.29	13.00	13.02	-	-1.81%	2,900
Jul 30, 2025	13.10	13.29	13.10	13.26	-	1.84%	5,500
Jul 29, 2025	13.16	13.22	13.02	13.02	-	-0.15%	20,100
Jul 28, 2025	13.00	13.04	12.78	13.04	-	1.48%	15,100
Jul 25, 2025	12.83	12.89	12.83	12.85	-	0.63%	11,200
Jul 24, 2025	12.65	12.77	12.65	12.77	-	1.92%	5,900
Jul 23, 2025	12.51	12.57	12.43	12.53	-	1.21%	4,700
Jul 22, 2025	12.63	12.63	12.31	12.38	-	-2.21%	10,900
Jul 21, 2025	12.76	12.76	12.66	12.66	-	-0.63%	31,200
Jul 18, 2025	12.99	12.99	12.70	12.74	-	-0.55%	23,000
Jul 17, 2025	12.73	12.85	12.73	12.81	-	1.34%	3,200
Jul 16, 2025	12.68	12.68	12.58	12.64	-	-0.08%	3,900
Jul 15, 2025	12.74	12.74	12.55	12.65	-	3.52%	8,400
Jul 14, 2025	12.46	12.46	12.20	12.22	-	-0.37%	30,000
Jul 11, 2025	12.21	12.40	12.21	12.27	-	0.53%	17,500
Jul 10, 2025	12.41	12.41	12.10	12.20	-	0.33%	6,600
Jul 9, 2025	11.91	12.20	11.91	12.16	-	1.76%	23,100
Jul 8, 2025	11.99	11.99	11.89	11.95	-	1.10%	2,800
Jul 7, 2025	11.71	11.85	11.71	11.82	-	1.72%	6,700
Jul 4, 2025	11.83	11.83	11.62	11.62	-	-1.02%	14,400
Jul 3, 2025	11.89	11.89	11.74	11.74	-	0.34%	20,200
Jul 2, 2025	11.55	11.76	11.55	11.70	-	-0.76%	19,300
Jun 30, 2025	11.83	11.83	11.75	11.79	-	-1.83%	4,900
Jun 27, 2025	11.90	12.01	11.90	12.01	-	1.56%	2,700
Jun 26, 2025	11.90	11.91	11.80	11.83	-	-0.30%	13,000
Jun 25, 2025	11.61	11.86	11.61	11.86	-	3.49%	14,700
Jun 24, 2025	11.40	11.47	11.40	11.46	-	1.64%	3,900
Jun 23, 2025	11.23	11.30	11.20	11.28	-	0.40%	40,500
Jun 20, 2025	11.20	11.26	11.20	11.23	-	0.63%	1,800
Jun 19, 2025	11.25	11.36	11.16	11.16	-	-0.98%	7,900
Jun 18, 2025	11.01	11.28	11.01	11.27	-	0.90%	7,100
Jun 17, 2025	11.11	11.19	11.11	11.17	-	0.45%	6,800
Jun 16, 2025	11.15	11.17	11.12	11.12	-	1.46%	6,000
Jun 13, 2025	11.05	11.06	10.95	10.96	-	-1.79%	8,500
Jun 12, 2025	11.15	11.16	11.13	11.16	-	0.72%	10,400
Jun 11, 2025	11.18	11.20	11.05	11.08	-	-0.54%	10,800
Jun 10, 2025	11.11	11.19	11.01	11.14	-	0.63%	10,300
Jun 9, 2025	11.13	11.19	11.04	11.07	-	0.18%	11,100
Jun 6, 2025	11.09	11.09	11.02	11.05	-	1.38%	6,400
Jun 5, 2025	10.94	11.07	10.85	10.90	-	-1.00%	7,300
Jun 4, 2025	10.89	11.01	10.89	11.01	-	0.09%	3,900
Jun 3, 2025	10.89	11.04	10.89	11.00	-	1.20%	9,300
Jun 2, 2025	10.44	10.87	10.44	10.87	-	2.07%	6,500
May 30, 2025	10.78	10.96	10.57	10.65	-	-3.97%	6,600
May 29, 2025	11.30	11.34	11.06	11.09	-	2.02%	19,200