Beacon Roofing Supply Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	68.00	68.35	66.57	67.11	67.11	-2.40%	15,119,084
Jul 31, 2025	69.48	70.06	68.46	68.76	68.76	-1.36%	16,657,575
Jul 30, 2025	72.19	72.21	69.56	69.71	69.71	-2.44%	20,790,418
Jul 29, 2025	71.73	73.28	70.31	71.45	71.45	-8.66%	42,890,667
Jul 28, 2025	78.51	79.50	77.93	78.22	78.22	0.31%	15,978,415
Jul 25, 2025	77.59	78.82	77.50	77.98	77.98	0.21%	6,888,148
Jul 24, 2025	77.74	78.76	77.35	77.82	77.82	1.51%	10,504,292
Jul 23, 2025	76.93	77.23	75.91	76.66	76.66	0.87%	9,283,158
Jul 22, 2025	74.77	76.15	74.77	76.00	76.00	1.58%	9,094,376
Jul 21, 2025	74.35	76.23	74.24	74.82	74.82	0.88%	8,200,357
Jul 18, 2025	74.10	74.35	73.28	74.17	74.17	0.42%	9,011,582
Jul 17, 2025	72.47	74.18	72.35	73.86	73.86	1.22%	8,522,674
Jul 16, 2025	73.26	73.58	71.73	72.97	72.97	0.01%	9,671,060
Jul 15, 2025	73.77	73.91	72.94	72.96	72.96	-1.26%	7,333,620
Jul 14, 2025	71.56	74.31	71.54	73.89	73.89	3.55%	12,993,866
Jul 11, 2025	75.17	75.20	70.79	71.36	71.36	-5.73%	21,877,721
Jul 10, 2025	74.46	76.22	74.13	75.70	75.70	1.16%	6,382,276
Jul 9, 2025	75.49	75.79	74.38	74.83	74.83	-0.27%	6,755,681
Jul 8, 2025	76.44	76.52	74.51	75.03	75.03	-1.51%	8,758,384
Jul 7, 2025	76.21	76.83	75.62	76.18	76.18	-0.54%	5,918,601
Jul 3, 2025	76.71	77.36	76.48	76.59	76.59	0.37%	5,263,390
Jul 2, 2025	75.01	76.87	75.00	76.31	76.31	1.35%	9,361,506
Jul 1, 2025	73.95	75.70	73.80	75.29	75.29	1.31%	8,633,809
Jun 30, 2025	73.94	74.54	73.66	74.32	74.32	0.92%	7,737,966
Jun 27, 2025	73.27	73.75	72.86	73.64	73.64	0.64%	10,449,548
Jun 26, 2025	73.25	73.38	71.61	73.17	73.17	0.14%	10,235,639
Jun 25, 2025	74.14	74.25	72.42	73.07	73.07	-0.69%	7,851,896
Jun 24, 2025	73.13	73.94	72.55	73.58	73.58	2.18%	9,500,942
Jun 23, 2025	71.00	72.15	70.16	72.01	72.01	2.80%	11,447,942
Jun 20, 2025	68.83	70.55	68.55	70.05	70.05	2.16%	18,497,852
Jun 18, 2025	70.51	71.28	67.52	68.57	68.57	-2.97%	20,427,726
Jun 17, 2025	71.92	72.10	70.47	70.67	70.67	-2.20%	7,374,325
Jun 16, 2025	71.63	72.49	71.07	72.26	72.26	2.02%	7,195,509
Jun 13, 2025	73.30	74.22	70.53	70.83	70.83	-5.32%	16,744,374
Jun 12, 2025	74.02	75.31	74.00	74.81	74.81	0.27%	8,644,643
Jun 11, 2025	75.10	75.21	73.93	74.61	74.61	-0.20%	7,706,133
Jun 10, 2025	73.58	75.27	73.32	74.76	74.76	1.65%	9,510,736
Jun 9, 2025	73.70	73.97	72.95	73.55	73.55	0.16%	6,166,472
Jun 6, 2025	73.27	73.62	72.64	73.43	73.43	1.32%	7,240,199
Jun 5, 2025	72.80	73.55	72.08	72.47	72.47	-0.45%	6,326,019
Jun 4, 2025	71.49	73.07	71.33	72.80	72.80	2.06%	7,712,328
Jun 3, 2025	71.00	71.43	69.86	71.33	71.33	0.56%	7,316,371
Jun 2, 2025	69.28	70.96	69.05	70.93	70.93	0.92%	7,518,225
May 30, 2025	70.96	71.08	69.52	70.28	70.28	-0.92%	14,937,197
May 29, 2025	72.16	72.45	70.25	70.93	70.93	-0.71%	7,058,910
May 28, 2025	71.58	72.04	71.10	71.44	71.44	-0.06%	6,292,063
May 27, 2025	70.75	72.00	70.67	71.48	71.48	2.33%	8,770,916
May 23, 2025	69.46	70.14	69.41	69.85	69.85	-2.24%	7,683,598
May 22, 2025	71.48	71.99	71.28	71.45	71.45	-0.28%	6,451,026
May 21, 2025	72.20	73.20	71.51	71.65	71.65	-1.32%	8,094,345