Beacon Roofing Supply Inc...

123.75
0.05 (0.04%)
At close: Apr 01, 2025, 3:59 PM
124.46
0.57%
After-hours: Apr 01, 2025, 05:22 PM EDT

Beacon Roofing Supply Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 123.85 123.88 123.64 123.70 -0.12 -0.10% 6,372,302
Mar 28, 2025 123.86 123.88 123.79 123.82 -0.04 -0.03% 4,139,531
Mar 27, 2025 123.82 123.90 123.81 123.86 0.02 0.02% 4,611,200
Mar 26, 2025 123.79 123.89 123.79 123.84 0.04 0.03% 1,949,000
Mar 25, 2025 123.77 123.88 123.77 123.80 -0.02 -0.02% 2,673,640
Mar 24, 2025 123.81 123.89 123.69 123.82 0.05 0.04% 4,468,939
Mar 21, 2025 123.80 123.90 123.73 123.77 -0.06 -0.05% 11,309,385
Mar 20, 2025 123.83 123.90 123.74 123.83 2.30 1.89% 21,749,996
Mar 19, 2025 121.53 121.84 121.25 121.53 -0.26 -0.21% 999,949
Mar 18, 2025 122.00 122.22 121.18 121.79 1.89 1.58% 1,378,433
Mar 17, 2025 118.10 120.00 118.10 119.90 1.56 1.32% 1,045,117
Mar 14, 2025 118.44 119.03 117.13 118.34 0.37 0.31% 869,527
Mar 13, 2025 118.86 119.35 117.63 117.97 -0.73 -0.61% 1,113,412
Mar 12, 2025 119.30 119.80 118.67 118.70 -0.45 -0.38% 1,069,900
Mar 11, 2025 119.20 119.65 118.00 119.15 0.63 0.53% 1,824,162
Mar 10, 2025 120.60 120.80 118.39 118.52 7.42 6.68% 4,681,952
Mar 7, 2025 111.40 112.84 109.69 111.10 -0.93 -0.83% 535,900
Mar 6, 2025 112.75 114.21 111.28 112.03 -1.85 -1.62% 601,728
Mar 5, 2025 112.61 114.09 111.91 113.88 2.37 2.13% 382,700
Mar 4, 2025 112.80 113.59 110.79 111.51 -1.40 -1.24% 736,300
Mar 3, 2025 115.58 116.62 112.61 112.91 -2.51 -2.17% 571,551
Feb 28, 2025 117.13 117.13 114.03 115.42 0.10 0.09% 789,709
Feb 27, 2025 118.25 118.25 115.19 115.32 -0.68 -0.59% 543,300
Feb 26, 2025 115.70 117.00 115.50 116.00 -0.07 -0.06% 512,713
Feb 25, 2025 116.57 117.50 115.55 116.07 0.65 0.56% 494,808
Feb 24, 2025 117.50 117.50 115.22 115.42 -1.22 -1.05% 743,544
Feb 21, 2025 120.48 120.48 116.19 116.64 -2.93 -2.45% 1,030,400
Feb 20, 2025 118.88 119.69 118.12 119.57 0.36 0.30% 567,112
Feb 19, 2025 118.16 119.42 118.00 119.21 0.42 0.35% 540,506
Feb 18, 2025 119.35 120.18 118.50 118.79 -0.51 -0.43% 722,200
Feb 14, 2025 119.74 119.89 119.14 119.30 0.08 0.07% 474,889
Feb 13, 2025 119.61 120.55 118.66 119.22 0.03 0.03% 811,700
Feb 12, 2025 118.27 119.82 118.01 119.19 -0.25 -0.21% 485,824
Feb 11, 2025 118.39 119.90 118.20 119.44 0.87 0.73% 478,515
Feb 10, 2025 120.23 120.72 118.51 118.57 -1.13 -0.94% 716,048
Feb 7, 2025 120.15 121.16 119.05 119.70 -0.80 -0.66% 936,200
Feb 6, 2025 119.78 121.42 119.55 120.50 1.53 1.29% 1,091,200
Feb 5, 2025 118.38 119.15 117.85 118.97 0.51 0.43% 758,200
Feb 4, 2025 118.35 118.88 117.40 118.46 0.96 0.82% 587,508
Feb 3, 2025 117.25 118.88 117.00 117.50 -0.84 -0.71% 737,108
Jan 31, 2025 118.78 119.64 118.33 118.34 -0.80 -0.67% 832,133
Jan 30, 2025 119.64 119.87 118.30 119.14 0.74 0.62% 1,029,000
Jan 29, 2025 119.30 119.82 118.33 118.40 -0.87 -0.73% 1,213,609
Jan 28, 2025 119.60 120.52 119.03 119.27 -0.28 -0.23% 1,681,840
Jan 27, 2025 119.73 120.70 119.25 119.55 1.13 0.95% 1,958,500
Jan 24, 2025 115.69 120.00 115.65 118.42 1.89 1.62% 1,295,200
Jan 23, 2025 115.74 117.68 115.74 116.53 -0.01 -0.01% 924,839
Jan 22, 2025 116.17 116.75 115.25 116.54 0.49 0.42% 858,000
Jan 21, 2025 116.55 117.84 115.38 116.05 0.13 0.11% 928,100
Jan 17, 2025 116.11 116.98 115.00 115.92 1.32 1.15% 1,159,060