Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	51.32	51.32	49.99	50.06	50.06	-2.04%	32,548
Aug 6, 2025	51.05	51.32	50.68	51.11	51.11	0.28%	22,132
Aug 5, 2025	51.77	52.29	50.75	50.96	50.96	-1.74%	41,887
Aug 4, 2025	50.59	52.48	50.59	51.86	51.86	1.83%	69,187
Aug 1, 2025	51.39	51.62	50.78	50.93	50.65	-2.60%	36,343
Jul 31, 2025	52.71	53.42	52.14	52.29	52.00	-1.77%	35,678
Jul 30, 2025	54.62	54.81	53.05	53.23	52.93	-1.99%	29,530
Jul 29, 2025	55.45	55.51	54.17	54.31	54.01	-1.25%	40,876
Jul 28, 2025	54.69	55.12	54.48	55.00	54.69	0.94%	26,145
Jul 25, 2025	55.28	55.28	54.42	54.49	54.19	-1.68%	27,379
Jul 24, 2025	56.62	56.62	55.31	55.42	55.11	-2.72%	35,090
Jul 23, 2025	57.37	57.37	56.04	56.97	56.65	0.26%	45,276
Jul 22, 2025	59.30	61.07	56.80	56.82	56.50	0.62%	46,032
Jul 21, 2025	55.62	56.95	55.62	56.47	56.16	0.70%	38,146
Jul 18, 2025	57.11	57.31	55.89	56.08	55.77	-1.04%	36,663
Jul 17, 2025	56.45	57.09	56.21	56.67	56.36	1.05%	50,481
Jul 16, 2025	55.67	56.48	55.04	56.08	55.77	0.70%	41,594
Jul 15, 2025	56.53	56.94	55.08	55.69	55.38	-1.82%	65,902
Jul 14, 2025	55.01	56.72	55.01	56.72	56.41	2.55%	50,724
Jul 11, 2025	56.04	56.04	55.21	55.31	55.00	-1.58%	69,959
Jul 10, 2025	56.11	56.80	56.09	56.20	55.89	0.04%	28,093
Jul 9, 2025	56.52	56.55	55.42	56.18	55.87	0.21%	41,413
Jul 8, 2025	56.14	56.64	55.62	56.06	55.75	1.34%	55,993
Jul 7, 2025	55.73	56.28	54.75	55.32	55.01	-1.62%	47,462
Jul 3, 2025	55.57	56.38	55.50	56.23	55.92	1.85%	20,748
Jul 2, 2025	53.67	55.32	53.35	55.21	54.90	3.70%	56,487
Jul 1, 2025	51.39	53.90	51.26	53.24	52.94	2.82%	94,579
Jun 30, 2025	52.28	52.36	51.44	51.78	51.49	0.06%	54,676
Jun 27, 2025	51.78	52.69	51.64	51.75	51.46	0.43%	232,709
Jun 26, 2025	51.61	51.96	50.79	51.53	51.24	1.88%	158,910
Jun 25, 2025	51.13	51.13	50.18	50.58	50.30	-0.47%	53,863
Jun 24, 2025	50.65	51.95	50.65	50.82	50.54	1.40%	99,337
Jun 23, 2025	50.00	51.02	49.52	50.12	49.84	1.29%	96,048
Jun 20, 2025	49.75	50.00	48.85	49.48	49.21	0.32%	75,395
Jun 18, 2025	48.36	50.15	48.36	49.32	49.05	1.99%	98,627
Jun 17, 2025	49.30	49.30	48.30	48.36	48.09	-1.29%	80,627
Jun 16, 2025	49.23	50.04	48.67	48.99	48.72	0.02%	33,303
Jun 13, 2025	50.11	50.11	48.75	48.98	48.71	-3.60%	26,139
Jun 12, 2025	49.85	50.81	49.85	50.81	50.53	0.24%	50,541
Jun 11, 2025	51.91	51.91	50.41	50.69	50.41	-0.61%	115,366
Jun 10, 2025	51.17	51.73	50.87	51.00	50.72	0.26%	52,158
Jun 9, 2025	50.69	51.45	50.69	50.87	50.59	0.18%	35,922
Jun 6, 2025	50.17	50.80	50.17	50.78	50.50	2.42%	20,066
Jun 5, 2025	49.41	49.91	49.03	49.58	49.30	0.16%	57,806
Jun 4, 2025	49.34	49.53	49.10	49.50	49.23	-1.00%	31,439
Jun 3, 2025	49.82	50.67	49.65	50.00	49.72	0.68%	58,916
Jun 2, 2025	50.22	50.95	49.42	49.66	49.38	-1.47%	33,279
May 30, 2025	50.75	51.00	50.13	50.40	50.12	-0.40%	100,365
May 29, 2025	50.81	50.97	49.90	50.60	50.32	-0.57%	63,311
May 28, 2025	50.25	51.43	49.76	50.89	50.61	0.63%	75,020