5 DAY PERFORMANCE
-0.02%
1 MONTH PERFORMANCE
+0.32%
3 MONTH PERFORMANCE
+4.93%
6 MONTH PERFORMANCE
+33.03%
YEAR-TO-DATE PERFORMANCE
+22.24%
1 YEAR PERFORMANCE
+28.08%
Beacon Roofing Supply, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/28/2025 | $124.22 | $124.17 (-0.04%) | $124.31 | $124.11 | 8.31 M | $7.76 B |
| 04/25/2025 | $124.06 | $124.19 (0.1%) | $124.19 | $124.05 | 1.37 M | $7.76 B |
| 04/24/2025 | $124.03 | $124.09 (0.05%) | $124.10 | $124.00 | 1.40 M | $7.76 B |
| 04/23/2025 | $124.07 | $124.01 (-0.05%) | $124.10 | $123.90 | 2.82 M | $7.75 B |
| 04/22/2025 | $123.79 | $123.94 (0.12%) | $124.02 | $123.72 | 2.88 M | $7.75 B |
| 04/21/2025 | $123.74 | $123.65 (-0.07%) | $123.81 | $123.45 | 1.36 M | $7.73 B |
| 04/17/2025 | $123.20 | $123.85 (0.53%) | $123.85 | $123.17 | 2.35 M | $7.74 B |
| 04/16/2025 | $123.01 | $123.09 (0.07%) | $123.26 | $122.96 | 1.35 M | $7.69 B |
| 04/15/2025 | $123.50 | $123.13 (-0.3%) | $123.50 | $123.00 | 1.83 M | $7.70 B |
| 04/14/2025 | $123.26 | $123.38 (0.1%) | $123.47 | $123.15 | 1.50 M | $7.71 B |
| 04/11/2025 | $123.00 | $123.15 (0.12%) | $123.29 | $122.67 | 2.00 M | $7.70 B |
| 04/10/2025 | $122.43 | $122.90 (0.38%) | $123.08 | $122.37 | 2.44 M | $7.68 B |
| 04/09/2025 | $122.08 | $123.00 (0.75%) | $123.50 | $121.45 | 4.08 M | $7.69 B |
| 04/08/2025 | $122.80 | $121.60 (-0.98%) | $122.99 | $121.16 | 3.96 M | $7.60 B |
| 04/07/2025 | $122.00 | $122.10 (0.08%) | $123.63 | $121.50 | 4.22 M | $7.63 B |
| 04/04/2025 | $123.46 | $122.43 (-0.83%) | $123.59 | $121.84 | 7.91 M | $7.65 B |
| 04/03/2025 | $123.72 | $123.64 (-0.06%) | $123.81 | $123.53 | 7.86 M | $7.73 B |
| 04/02/2025 | $123.68 | $123.80 (0.1%) | $123.85 | $123.68 | 2.92 M | $7.74 B |
| 04/01/2025 | $123.73 | $123.78 (0.04%) | $123.78 | $123.71 | 3.76 M | $7.74 B |
| 03/31/2025 | $123.85 | $123.70 (-0.12%) | $123.88 | $123.64 | 6.37 M | $7.73 B |
| 03/28/2025 | $123.86 | $123.82 (-0.03%) | $123.88 | $123.79 | 4.14 M | $7.74 B |
| 03/27/2025 | $123.82 | $123.86 (0.03%) | $123.90 | $123.81 | 4.61 M | $7.74 B |
| 03/26/2025 | $123.79 | $123.84 (0.04%) | $123.89 | $123.79 | 1.95 M | $7.74 B |
| 03/25/2025 | $123.77 | $123.80 (0.02%) | $123.88 | $123.77 | 2.67 M | $7.74 B |
| 03/24/2025 | $123.81 | $123.82 (0.01%) | $123.89 | $123.69 | 4.47 M | $7.74 B |
| 03/21/2025 | $123.80 | $123.77 (-0.02%) | $123.90 | $123.73 | 11.31 M | $7.74 B |
| 03/20/2025 | $123.83 | $123.83 (0%) | $123.90 | $123.74 | 21.75 M | $7.74 B |
| 03/19/2025 | $121.53 | $121.53 (0%) | $121.84 | $121.25 | 999,949 | $7.60 B |
| 03/18/2025 | $122.00 | $121.79 (-0.17%) | $122.22 | $121.18 | 1.38 M | $7.61 B |
| 03/17/2025 | $118.10 | $119.90 (1.52%) | $120.00 | $118.10 | 1.05 M | $7.49 B |
| 03/14/2025 | $118.44 | $118.34 (-0.08%) | $119.03 | $117.13 | 869,527 | $7.40 B |
| 03/13/2025 | $118.86 | $117.97 (-0.75%) | $119.35 | $117.63 | 1.11 M | $7.37 B |
| 03/12/2025 | $119.30 | $118.70 (-0.5%) | $119.80 | $118.67 | 1.07 M | $7.42 B |
| 03/11/2025 | $119.20 | $119.15 (-0.04%) | $119.65 | $118.00 | 1.82 M | $7.45 B |
| 03/10/2025 | $120.60 | $118.52 (-1.72%) | $120.80 | $118.39 | 4.68 M | $7.41 B |
| 03/07/2025 | $111.40 | $111.10 (-0.27%) | $112.84 | $109.69 | 535,900 | $6.94 B |
| 03/06/2025 | $112.75 | $112.03 (-0.64%) | $114.21 | $111.28 | 601,728 | $6.95 B |
| 03/05/2025 | $112.61 | $113.88 (1.13%) | $114.09 | $111.91 | 382,700 | $7.06 B |
| 03/04/2025 | $112.80 | $111.51 (-1.14%) | $113.59 | $110.79 | 736,300 | $6.91 B |
| 03/03/2025 | $115.58 | $112.91 (-2.31%) | $116.62 | $112.61 | 571,551 | $7.00 B |
| 02/28/2025 | $117.13 | $115.42 (-1.46%) | $117.13 | $114.03 | 789,709 | $7.16 B |
| 02/27/2025 | $118.25 | $115.32 (-2.48%) | $118.25 | $115.19 | 543,300 | $7.15 B |
| 02/26/2025 | $115.70 | $116.00 (0.26%) | $117.00 | $115.50 | 512,713 | $7.19 B |
| 02/25/2025 | $116.57 | $116.07 (-0.43%) | $117.50 | $115.55 | 494,808 | $7.20 B |
| 02/24/2025 | $117.50 | $115.42 (-1.77%) | $117.50 | $115.22 | 743,544 | $7.16 B |
| 02/21/2025 | $120.48 | $116.64 (-3.19%) | $120.48 | $116.19 | 1.03 M | $7.23 B |
| 02/20/2025 | $118.88 | $119.57 (0.58%) | $119.69 | $118.12 | 567,112 | $7.41 B |
| 02/19/2025 | $118.16 | $119.21 (0.89%) | $119.42 | $118.00 | 540,506 | $7.39 B |
| 02/18/2025 | $119.35 | $118.79 (-0.47%) | $120.18 | $118.50 | 722,200 | $7.36 B |
| 02/14/2025 | $119.74 | $119.30 (-0.37%) | $119.89 | $119.14 | 474,889 | $7.40 B |
| 02/13/2025 | $119.61 | $119.22 (-0.33%) | $120.55 | $118.66 | 811,700 | $7.39 B |
| 02/12/2025 | $118.27 | $119.19 (0.78%) | $119.82 | $118.01 | 485,824 | $7.39 B |
| 02/11/2025 | $118.39 | $119.44 (0.89%) | $119.90 | $118.20 | 478,515 | $7.41 B |
| 02/10/2025 | $120.23 | $118.57 (-1.38%) | $120.72 | $118.51 | 716,048 | $7.35 B |
| 02/07/2025 | $120.15 | $119.70 (-0.37%) | $121.16 | $119.05 | 936,200 | $7.42 B |
| 02/06/2025 | $119.78 | $120.50 (0.6%) | $121.42 | $119.55 | 1.09 M | $7.47 B |
| 02/05/2025 | $118.38 | $118.97 (0.5%) | $119.15 | $117.85 | 758,200 | $7.38 B |
| 02/04/2025 | $118.35 | $118.46 (0.09%) | $118.88 | $117.40 | 587,508 | $7.34 B |
| 02/03/2025 | $117.25 | $117.50 (0.21%) | $118.88 | $117.00 | 737,108 | $7.29 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
