5 DAY PERFORMANCE
-1.44%
1 MONTH PERFORMANCE
-11.66%
3 MONTH PERFORMANCE
+15.52%
6 MONTH PERFORMANCE
+10.32%
YEAR-TO-DATE PERFORMANCE
+14.73%
1 YEAR PERFORMANCE
+14.73%
Beacon Roofing Supply, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $99.92 | $99.77 (-0.15%) | $100.01 | $98.51 | 63,040 | |
| 12/27/2024 | $100.79 | $100.32 (-0.47%) | $101.82 | $99.70 | 478,477 | $6.38 B |
| 12/26/2024 | $100.56 | $101.94 (1.37%) | $102.27 | $100.17 | 302,701 | $6.48 B |
| 12/24/2024 | $101.99 | $101.30 (-0.68%) | $102.19 | $100.45 | 162,200 | $6.44 B |
| 12/23/2024 | $101.05 | $101.32 (0.27%) | $102.19 | $100.80 | 538,155 | $6.44 B |
| 12/20/2024 | $100.13 | $101.56 (1.43%) | $103.10 | $100.13 | 1.23 M | $6.46 B |
| 12/19/2024 | $102.39 | $101.38 (-0.99%) | $104.32 | $100.44 | 537,406 | $6.45 B |
| 12/18/2024 | $105.71 | $101.41 (-4.07%) | $106.48 | $100.55 | 666,900 | $6.45 B |
| 12/17/2024 | $104.39 | $105.32 (0.89%) | $105.57 | $103.93 | 478,043 | $6.70 B |
| 12/16/2024 | $106.05 | $105.30 (-0.71%) | $107.25 | $105.00 | 751,000 | $6.70 B |
| 12/13/2024 | $107.55 | $106.35 (-1.12%) | $107.55 | $105.83 | 394,031 | $6.76 B |
| 12/12/2024 | $108.84 | $107.95 (-0.82%) | $109.24 | $107.12 | 431,237 | $6.87 B |
| 12/11/2024 | $110.31 | $108.89 (-1.29%) | $111.00 | $108.82 | 372,300 | $6.93 B |
| 12/10/2024 | $109.28 | $108.85 (-0.39%) | $110.26 | $107.81 | 420,206 | $6.92 B |
| 12/09/2024 | $112.52 | $109.83 (-2.39%) | $112.64 | $109.72 | 532,524 | $6.99 B |
| 12/06/2024 | $113.90 | $111.57 (-2.05%) | $114.38 | $111.44 | 497,800 | $7.10 B |
| 12/05/2024 | $114.05 | $113.10 (-0.83%) | $114.41 | $112.44 | 384,900 | $7.19 B |
| 12/04/2024 | $112.94 | $113.62 (0.6%) | $114.50 | $112.38 | 587,100 | $7.23 B |
| 12/03/2024 | $112.58 | $113.41 (0.74%) | $114.12 | $111.98 | 378,233 | $7.21 B |
| 12/02/2024 | $113.29 | $112.29 (-0.88%) | $113.46 | $111.44 | 647,234 | $7.14 B |
| 11/29/2024 | $114.40 | $113.02 (-1.21%) | $114.92 | $112.93 | 210,900 | $7.19 B |
| 11/27/2024 | $113.23 | $112.79 (-0.39%) | $113.87 | $111.96 | 396,525 | $7.17 B |
| 11/26/2024 | $112.99 | $112.52 (-0.42%) | $112.99 | $111.13 | 518,304 | $7.16 B |
| 11/25/2024 | $112.75 | $113.77 (0.9%) | $114.72 | $112.39 | 883,600 | $7.24 B |
| 11/22/2024 | $109.41 | $112.18 (2.53%) | $112.65 | $109.00 | 922,300 | $7.13 B |
| 11/21/2024 | $109.11 | $108.58 (-0.49%) | $110.83 | $108.46 | 956,100 | $6.91 B |
| 11/20/2024 | $109.01 | $108.94 (-0.06%) | $110.21 | $108.14 | 611,100 | $6.93 B |
| 11/19/2024 | $110.00 | $109.24 (-0.69%) | $110.63 | $106.84 | 1.88 M | $6.95 B |
| 11/18/2024 | $99.28 | $108.51 (9.3%) | $116.30 | $98.90 | 3.22 M | $6.90 B |
| 11/15/2024 | $101.44 | $98.75 (-2.65%) | $101.44 | $98.46 | 547,550 | $6.28 B |
| 11/14/2024 | $102.74 | $100.95 (-1.74%) | $103.27 | $100.71 | 785,800 | $6.42 B |
| 11/13/2024 | $104.80 | $102.38 (-2.31%) | $105.78 | $102.10 | 803,200 | $6.51 B |
| 11/12/2024 | $104.54 | $103.85 (-0.66%) | $105.13 | $103.48 | 922,219 | $6.60 B |
| 11/11/2024 | $104.84 | $105.21 (0.35%) | $105.84 | $104.19 | 684,203 | $6.69 B |
| 11/08/2024 | $102.52 | $103.25 (0.71%) | $104.15 | $101.83 | 716,707 | $6.57 B |
| 11/07/2024 | $100.63 | $102.21 (1.57%) | $102.89 | $99.39 | 757,022 | $6.50 B |
| 11/06/2024 | $98.83 | $100.72 (1.91%) | $102.82 | $97.96 | 1.14 M | $6.41 B |
| 11/05/2024 | $92.55 | $94.97 (2.61%) | $95.06 | $92.50 | 383,441 | $6.04 B |
| 11/04/2024 | $92.32 | $93.46 (1.23%) | $95.28 | $92.23 | 457,027 | $5.94 B |
| 11/01/2024 | $91.71 | $93.34 (1.78%) | $94.18 | $91.71 | 653,844 | $5.94 B |
| 10/31/2024 | $98.25 | $92.07 (-6.29%) | $99.77 | $91.47 | 1.35 M | $5.86 B |
| 10/30/2024 | $92.87 | $95.47 (2.8%) | $95.91 | $92.87 | 710,961 | $6.07 B |
| 10/29/2024 | $93.28 | $93.13 (-0.16%) | $94.09 | $92.62 | 680,708 | $5.92 B |
| 10/28/2024 | $94.53 | $94.85 (0.34%) | $95.64 | $94.25 | 900,007 | $6.03 B |
| 10/25/2024 | $95.54 | $93.36 (-2.28%) | $95.95 | $93.28 | 652,300 | $5.94 B |
| 10/24/2024 | $92.50 | $94.29 (1.94%) | $94.97 | $92.03 | 623,200 | $6.00 B |
| 10/23/2024 | $92.32 | $92.38 (0.06%) | $93.53 | $91.67 | 448,700 | $5.88 B |
| 10/22/2024 | $93.71 | $92.60 (-1.18%) | $93.79 | $92.32 | 413,129 | $5.89 B |
| 10/21/2024 | $95.11 | $94.15 (-1.01%) | $95.62 | $93.42 | 489,015 | $5.99 B |
| 10/18/2024 | $95.65 | $95.64 (-0.01%) | $96.19 | $94.71 | 327,420 | $6.08 B |
| 10/17/2024 | $96.06 | $95.64 (-0.44%) | $96.06 | $94.25 | 556,315 | $6.08 B |
| 10/16/2024 | $95.01 | $95.60 (0.62%) | $96.94 | $94.46 | 455,539 | $6.08 B |
| 10/15/2024 | $93.38 | $93.32 (-0.06%) | $95.06 | $92.99 | 1.22 M | $5.94 B |
| 10/14/2024 | $92.18 | $93.36 (1.28%) | $94.08 | $92.00 | 432,200 | $5.94 B |
| 10/11/2024 | $91.06 | $91.85 (0.87%) | $92.43 | $90.88 | 652,900 | $5.84 B |
| 10/10/2024 | $88.79 | $90.78 (2.24%) | $91.68 | $88.02 | 758,200 | $5.77 B |
| 10/09/2024 | $95.94 | $94.49 (-1.51%) | $96.44 | $93.67 | 622,334 | $6.01 B |
| 10/08/2024 | $95.29 | $95.16 (-0.14%) | $97.27 | $94.71 | 904,166 | $6.05 B |
| 10/07/2024 | $88.61 | $95.42 (7.69%) | $95.68 | $88.16 | 1.62 M | $6.07 B |
| 10/04/2024 | $88.58 | $88.75 (0.19%) | $88.85 | $86.13 | 650,600 | $5.64 B |
| 10/03/2024 | $84.45 | $86.63 (2.58%) | $87.00 | $84.24 | 573,700 | $5.51 B |
| 10/02/2024 | $83.84 | $85.35 (1.8%) | $85.75 | $83.75 | 542,433 | $5.43 B |
| 10/01/2024 | $86.33 | $84.85 (-1.71%) | $86.75 | $84.18 | 620,223 | $5.40 B |
| 09/30/2024 | $86.68 | $86.43 (-0.29%) | $87.50 | $85.43 | 551,724 | $5.50 B |