Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	44.88	45.14	44.80	45.19	-	0.47%	127,853
Jul 30, 2025	45.02	45.24	44.88	44.98	44.98	-0.22%	2,643,133
Jul 29, 2025	44.65	45.15	44.58	45.08	45.08	1.01%	2,760,131
Jul 28, 2025	45.00	45.01	44.58	44.63	44.63	-0.76%	2,854,161
Jul 25, 2025	45.40	45.43	44.95	44.97	44.97	-1.08%	4,604,320
Jul 24, 2025	45.40	45.59	45.07	45.46	45.46	-0.04%	5,344,696
Jul 23, 2025	45.50	45.81	45.30	45.48	45.48	0.62%	5,879,239
Jul 22, 2025	44.69	45.24	44.69	45.20	45.20	1.37%	5,254,807
Jul 21, 2025	45.16	45.28	44.54	44.59	44.59	-1.11%	4,263,064
Jul 18, 2025	45.00	45.31	44.85	45.09	45.09	0.74%	2,634,486
Jul 17, 2025	44.85	45.15	44.62	44.76	44.76	-1.08%	3,239,485
Jul 16, 2025	45.35	45.49	44.77	45.25	45.25	-0.04%	5,524,478
Jul 15, 2025	45.16	45.36	44.58	45.27	45.27	0.13%	4,307,326
Jul 14, 2025	44.60	45.26	44.37	45.21	45.21	1.48%	3,285,608
Jul 11, 2025	44.49	44.62	44.13	44.55	44.55	0.13%	4,989,528
Jul 10, 2025	43.79	44.53	43.59	44.49	44.49	1.60%	5,153,550
Jul 9, 2025	44.36	44.36	43.78	43.79	43.79	-0.93%	2,812,540
Jul 8, 2025	44.02	44.31	43.94	44.20	44.20	0.11%	2,828,729
Jul 7, 2025	44.55	44.62	43.95	44.15	44.15	-1.32%	3,691,642
Jul 3, 2025	44.78	44.95	44.62	44.74	44.74	-0.09%	1,487,266
Jul 2, 2025	44.98	45.05	44.13	44.78	44.78	-0.31%	4,229,745
Jul 1, 2025	45.07	45.24	44.62	44.92	44.92	-0.88%	3,517,452
Jun 30, 2025	44.72	45.36	44.52	45.32	45.32	1.21%	3,619,041
Jun 27, 2025	45.00	45.33	44.43	44.78	44.78	-0.67%	4,598,735
Jun 26, 2025	44.75	45.21	44.51	45.08	45.08	1.35%	2,709,942
Jun 25, 2025	44.90	44.95	44.28	44.48	44.48	-1.24%	3,699,350
Jun 24, 2025	44.88	45.18	44.67	45.04	45.04	0.24%	2,151,262
Jun 23, 2025	44.77	45.40	44.74	44.93	44.93	0.33%	3,023,149
Jun 20, 2025	45.17	45.19	44.67	44.78	44.78	-0.44%	6,126,736
Jun 18, 2025	46.09	46.09	44.68	44.98	44.98	-2.15%	4,810,655
Jun 17, 2025	46.12	46.23	45.87	45.97	45.97	0.02%	2,513,896
Jun 16, 2025	46.80	47.05	45.85	45.96	45.96	-1.52%	3,338,948
Jun 13, 2025	46.76	46.88	46.37	46.67	46.67	-0.30%	3,064,222
Jun 12, 2025	46.15	46.81	46.00	46.81	46.81	2.05%	3,059,009
Jun 11, 2025	46.05	46.05	45.61	45.87	45.87	0.04%	3,004,048
Jun 10, 2025	45.90	46.18	45.57	45.85	45.85	0.07%	3,741,088
Jun 9, 2025	46.41	46.50	45.78	45.82	45.82	-1.50%	3,472,630
Jun 6, 2025	46.77	46.92	46.41	46.52	46.52	-0.75%	2,656,729
Jun 5, 2025	46.95	47.01	46.67	46.87	46.87	0.45%	2,231,909
Jun 4, 2025	47.18	47.42	46.66	46.66	46.66	-0.87%	3,839,100
Jun 3, 2025	47.29	47.44	47.03	47.07	47.07	-0.19%	3,102,635
Jun 2, 2025	46.55	47.23	46.35	47.16	47.16	1.46%	4,191,119
May 30, 2025	45.85	46.57	45.78	46.48	46.48	1.37%	4,106,329
May 29, 2025	45.60	45.89	45.47	45.85	45.85	0.61%	2,533,768
May 28, 2025	45.87	46.00	45.53	45.57	45.57	-1.02%	4,268,276
May 27, 2025	46.06	46.46	46.01	46.04	46.04	-0.04%	5,139,061
May 23, 2025	45.21	46.06	45.15	46.06	46.06	1.97%	5,087,393
May 22, 2025	45.75	45.80	45.02	45.17	45.17	-0.88%	4,923,739
May 21, 2025	45.97	46.03	45.04	45.57	45.57	-0.09%	5,951,850
May 20, 2025	44.88	45.79	44.88	45.61	45.61	1.49%	4,096,343