Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	182.05	183.84	180.25	183.34	-	0.35%	81,937,863
Aug 8, 2025	181.55	183.30	180.40	182.70	182.70	1.07%	123,396,679
Aug 7, 2025	181.57	183.88	178.80	180.77	180.77	0.75%	151,878,365
Aug 6, 2025	176.33	179.90	176.25	179.42	179.42	0.65%	137,192,265
Aug 5, 2025	179.62	180.26	175.90	178.26	178.26	-0.97%	156,407,621
Aug 4, 2025	175.16	180.20	174.52	180.00	180.00	3.62%	148,174,609
Aug 1, 2025	174.09	176.54	170.89	173.72	173.72	-2.33%	204,528,985
Jul 31, 2025	182.90	183.30	175.93	177.87	177.87	-0.78%	221,685,446
Jul 30, 2025	176.51	179.89	176.04	179.27	179.27	2.14%	174,312,208
Jul 29, 2025	177.96	179.38	175.02	175.51	175.51	-0.70%	154,077,512
Jul 28, 2025	174.02	177.00	173.97	176.75	176.75	1.87%	140,023,521
Jul 25, 2025	173.61	174.72	172.96	173.50	173.50	-0.14%	122,316,792
Jul 24, 2025	172.44	173.83	171.30	173.74	173.74	1.73%	128,984,628
Jul 23, 2025	169.53	171.26	167.97	170.78	170.78	2.25%	154,082,197
Jul 22, 2025	171.34	171.39	164.58	167.03	167.03	-2.54%	193,114,327
Jul 21, 2025	172.75	173.38	171.00	171.38	171.38	-0.60%	123,126,136
Jul 18, 2025	173.64	174.25	171.26	172.41	172.41	-0.34%	146,456,416
Jul 17, 2025	172.02	174.16	170.83	173.00	173.00	0.95%	160,841,119
Jul 16, 2025	171.06	171.75	168.90	171.37	171.37	0.39%	158,831,509
Jul 15, 2025	171.19	172.40	169.20	170.70	170.70	4.04%	230,627,350
Jul 14, 2025	165.37	165.49	162.02	164.07	164.07	-0.52%	136,975,754
Jul 11, 2025	163.72	167.89	163.47	164.92	164.92	0.50%	193,633,263
Jul 10, 2025	164.32	164.50	161.61	164.10	164.10	0.75%	167,704,075
Jul 9, 2025	161.22	164.42	161.16	162.88	162.88	1.80%	183,656,443
Jul 8, 2025	159.33	160.22	158.39	160.00	160.00	1.11%	138,133,025
Jul 7, 2025	158.20	159.31	157.34	158.24	158.24	-0.69%	140,138,975
Jul 3, 2025	158.37	160.98	157.77	159.34	159.34	1.33%	143,716,055
Jul 2, 2025	152.98	157.60	152.97	157.25	157.25	2.58%	171,224,111
Jul 1, 2025	156.29	157.20	151.49	153.30	153.30	-2.97%	213,143,621
Jun 30, 2025	158.40	158.66	155.96	157.99	157.99	0.15%	194,580,316
Jun 27, 2025	156.04	158.71	155.26	157.75	157.75	1.76%	263,234,539
Jun 26, 2025	155.98	156.72	154.00	155.02	155.02	0.46%	198,145,746
Jun 25, 2025	149.27	154.45	149.26	154.31	154.31	4.33%	269,146,471
Jun 24, 2025	145.56	147.96	145.50	147.90	147.90	2.59%	187,566,121
Jun 23, 2025	142.50	144.78	142.03	144.17	144.17	0.22%	154,308,941
Jun 20, 2025	145.45	146.20	142.65	143.85	143.85	-1.12%	242,956,157
Jun 18, 2025	144.01	145.65	143.12	145.48	145.48	0.94%	161,494,121
Jun 17, 2025	144.49	145.22	143.78	144.12	144.12	-0.39%	139,108,000
Jun 16, 2025	143.35	146.18	143.20	144.69	144.69	1.92%	183,133,666
Jun 13, 2025	142.48	143.58	140.86	141.97	141.97	-2.09%	180,820,565
Jun 12, 2025	141.97	145.00	141.85	145.00	145.00	1.52%	162,364,991
Jun 11, 2025	144.61	144.99	141.87	142.83	142.83	-0.78%	167,694,044
Jun 10, 2025	142.69	144.29	141.53	143.96	143.95	0.93%	155,881,897
Jun 9, 2025	143.19	145.00	141.94	142.63	142.62	0.64%	185,114,494
Jun 6, 2025	142.51	143.27	141.51	141.72	141.71	1.24%	153,986,153
Jun 5, 2025	142.17	144.00	138.83	139.99	139.98	-1.36%	232,410,759
Jun 4, 2025	142.19	142.39	139.55	141.92	141.91	0.50%	167,120,819
Jun 3, 2025	138.78	142.00	137.95	141.22	141.21	2.80%	225,578,783
Jun 2, 2025	135.49	138.12	135.40	137.38	137.37	1.67%	197,663,116
May 30, 2025	138.72	139.62	132.92	135.13	135.12	-2.92%	333,170,851