Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	116.11	116.98	115.00	115.92	115.92	1.15%	1,159,060
Jan 16, 2025	117.00	117.75	114.49	114.60	114.60	-2.20%	2,016,228
Jan 15, 2025	121.00	121.22	117.04	117.18	117.18	7.65%	6,309,401
Jan 14, 2025	107.00	109.23	106.85	108.85	108.85	3.23%	620,934
Jan 13, 2025	101.30	105.49	100.63	105.44	105.44	3.27%	590,526
Jan 10, 2025	101.85	103.29	101.47	102.10	102.10	-1.52%	476,834
Jan 8, 2025	102.28	103.74	100.22	103.68	103.68	1.57%	451,887
Jan 7, 2025	102.30	103.67	100.22	102.08	102.08	0.10%	521,012
Jan 6, 2025	102.44	103.98	101.72	101.98	101.98	-0.60%	346,232
Jan 3, 2025	100.71	103.00	100.02	102.60	102.60	2.11%	416,656
Jan 2, 2025	101.77	102.61	99.64	100.48	100.48	-1.08%	457,007
Dec 31, 2024	100.36	102.21	100.07	101.58	101.58	2.05%	686,511
Dec 30, 2024	99.92	100.24	98.49	99.54	99.54	-0.78%	439,646
Dec 27, 2024	100.79	101.82	99.70	100.32	100.32	-1.59%	756,710
Dec 26, 2024	100.56	102.27	100.17	101.94	101.94	0.63%	302,701
Dec 24, 2024	101.99	102.19	100.45	101.30	101.30	-0.02%	162,196
Dec 23, 2024	101.05	102.19	100.80	101.32	101.32	-0.24%	538,155
Dec 20, 2024	100.13	103.10	100.13	101.56	101.56	0.18%	1,227,365
Dec 19, 2024	102.39	104.32	100.44	101.38	101.38	-0.03%	537,406
Dec 18, 2024	105.71	106.48	100.55	101.41	101.41	-3.71%	666,897
Dec 17, 2024	104.39	105.57	103.93	105.32	105.32	0.02%	478,043
Dec 16, 2024	106.05	107.25	105.00	105.30	105.30	-0.99%	750,997
Dec 13, 2024	107.55	107.55	105.83	106.35	106.35	-1.48%	394,031
Dec 12, 2024	108.84	109.24	107.12	107.95	107.95	-0.86%	431,237
Dec 11, 2024	110.31	111.00	108.82	108.89	108.89	0.04%	372,274
Dec 10, 2024	109.28	110.26	107.81	108.85	108.85	-0.89%	420,206
Dec 9, 2024	112.52	112.64	109.72	109.83	109.83	-1.56%	532,524
Dec 6, 2024	113.90	114.38	111.44	111.57	111.57	-1.35%	497,793
Dec 5, 2024	114.05	114.41	112.44	113.10	113.10	-0.46%	384,886
Dec 4, 2024	112.94	114.50	112.38	113.62	113.62	0.19%	587,089
Dec 3, 2024	112.58	114.12	111.98	113.41	113.41	1.00%	378,233
Dec 2, 2024	113.29	113.46	111.44	112.29	112.29	-0.65%	647,234
Nov 29, 2024	114.40	114.92	112.93	113.02	113.02	0.20%	210,883
Nov 27, 2024	113.23	113.87	111.96	112.79	112.79	0.24%	396,525
Nov 26, 2024	112.99	112.99	111.13	112.52	112.52	-1.10%	518,304
Nov 25, 2024	112.75	114.72	112.39	113.77	113.77	1.42%	883,582
Nov 22, 2024	109.41	112.65	109.00	112.18	112.18	3.32%	922,285
Nov 21, 2024	109.11	110.83	108.46	108.58	108.58	-0.33%	956,055
Nov 20, 2024	109.01	110.21	108.14	108.94	108.94	-0.27%	611,070
Nov 19, 2024	110.00	110.63	106.84	109.24	109.24	0.67%	1,876,014
Nov 18, 2024	99.28	116.30	98.90	108.51	108.51	9.88%	3,220,378
Nov 15, 2024	101.44	101.44	98.46	98.75	98.75	-2.18%	547,550
Nov 14, 2024	102.74	103.27	100.71	100.95	100.95	-1.40%	785,764
Nov 13, 2024	104.80	105.78	102.10	102.38	102.38	-1.42%	803,195
Nov 12, 2024	104.54	105.13	103.48	103.85	103.85	-1.29%	922,219
Nov 11, 2024	104.84	105.84	104.19	105.21	105.21	1.90%	684,203
Nov 8, 2024	102.52	104.15	101.83	103.25	103.25	1.02%	716,707
Nov 7, 2024	100.63	102.89	99.39	102.21	102.21	1.48%	757,022
Nov 6, 2024	98.83	102.82	97.96	100.72	100.72	6.05%	1,135,707
Nov 5, 2024	92.55	95.06	92.50	94.97	94.97	1.62%	383,441
Nov 4, 2024	92.32	95.28	92.23	93.46	93.46	0.13%	457,027
Nov 1, 2024	91.71	94.18	91.71	93.34	93.34	1.38%	653,844
Oct 31, 2024	98.25	99.77	91.47	92.07	92.07	-3.56%	1,353,407
Oct 30, 2024	92.87	95.91	92.87	95.47	95.47	2.51%	710,961
Oct 29, 2024	93.28	94.09	92.62	93.13	93.13	-1.81%	680,708
Oct 28, 2024	94.53	95.64	94.25	94.85	94.85	1.60%	900,007
Oct 25, 2024	95.54	95.95	93.28	93.36	93.36	-0.99%	652,252
Oct 24, 2024	92.50	94.97	92.03	94.29	94.29	2.07%	623,193
Oct 23, 2024	92.32	93.53	91.67	92.38	92.38	-0.24%	448,665
Oct 22, 2024	93.71	93.79	92.32	92.60	92.60	-1.65%	413,129
Oct 21, 2024	95.11	95.62	93.42	94.15	94.15	-1.56%	489,015
Oct 18, 2024	95.65	96.19	94.71	95.64	95.64	-	327,420
Oct 17, 2024	96.06	96.06	94.25	95.64	95.64	0.04%	556,315
Oct 16, 2024	95.01	96.94	94.46	95.60	95.60	2.44%	455,539
Oct 15, 2024	93.38	95.06	92.99	93.32	93.32	-0.04%	1,219,848
Oct 14, 2024	92.18	94.08	92.00	93.36	93.36	1.64%	432,156
Oct 11, 2024	91.06	92.43	90.88	91.85	91.85	1.18%	652,881
Oct 10, 2024	88.79	91.68	88.02	90.78	90.78	-3.93%	758,168
Oct 9, 2024	95.94	96.44	93.67	94.49	94.49	-0.70%	622,334
Oct 8, 2024	95.29	97.27	94.71	95.16	95.16	-0.27%	904,166
Oct 7, 2024	88.61	95.68	88.16	95.42	95.42	7.52%	1,621,175
Oct 4, 2024	88.58	88.85	86.13	88.75	88.75	2.45%	650,556
Oct 3, 2024	84.45	87.00	84.24	86.63	86.63	1.50%	573,677
Oct 2, 2024	83.84	85.75	83.75	85.35	85.35	0.59%	542,433
Oct 1, 2024	86.33	86.75	84.18	84.85	84.85	-1.83%	620,223
Sep 30, 2024	86.68	87.50	85.43	86.43	86.43	-1.47%	551,724
Sep 27, 2024	88.14	89.40	87.46	87.72	87.72	0.19%	484,992
Sep 26, 2024	87.14	88.48	86.44	87.55	87.55	3.18%	675,317
Sep 25, 2024	84.59	85.15	83.69	84.85	84.85	0.46%	660,993
Sep 24, 2024	85.00	85.69	84.05	84.47	84.47	-0.66%	550,405
Sep 23, 2024	86.68	87.95	84.85	85.03	85.03	-0.94%	847,971
Sep 20, 2024	86.75	87.56	85.68	85.84	85.84	-1.85%	1,041,251
Sep 19, 2024	88.47	88.75	86.83	87.46	87.46	2.44%	863,547
Sep 18, 2024	86.42	88.30	85.09	85.38	85.38	-1.39%	743,268
Sep 17, 2024	86.26	87.28	84.88	86.58	86.58	2.35%	551,458
Sep 16, 2024	83.97	85.37	83.36	84.59	84.59	1.33%	488,078
Sep 13, 2024	82.51	84.24	82.51	83.48	83.48	3.01%	488,937
Sep 12, 2024	80.75	82.24	79.56	81.04	81.04	1.02%	397,530
Sep 11, 2024	79.52	80.94	78.02	80.22	80.22	0.14%	583,075
Sep 10, 2024	80.80	81.13	79.20	80.11	80.11	-0.17%	769,851
Sep 9, 2024	81.98	84.74	79.94	80.25	80.25	-1.63%	718,284
Sep 6, 2024	83.04	84.50	81.40	81.58	81.58	-1.94%	565,620
Sep 5, 2024	85.12	85.12	83.00	83.19	83.19	-1.77%	521,097
Sep 4, 2024	85.21	85.41	84.00	84.69	84.69	-1.67%	768,485
Sep 3, 2024	89.86	90.59	85.94	86.13	86.13	-4.93%	588,489
Aug 30, 2024	89.83	90.76	88.60	90.60	90.60	1.65%	689,468
Aug 29, 2024	89.61	90.18	87.32	89.13	89.13	0.34%	677,518
Aug 28, 2024	88.84	89.21	87.90	88.83	88.83	-0.45%	517,652
Aug 27, 2024	90.37	90.75	89.03	89.23	89.23	-1.57%	565,589
Aug 26, 2024	91.64	92.81	90.33	90.65	90.65	0.06%	756,411