-
5 DAY PERFORMANCE
+5.98% -
1 MONTH PERFORMANCE
+13.45% -
3 MONTH PERFORMANCE
+25.91% -
6 MONTH PERFORMANCE
+12.91% -
YEAR-TO-DATE PERFORMANCE
+24.68% -
1 YEAR PERFORMANCE
+34.75%
Beacon Roofing Supply, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $99.28 | $108.51 (9.3%) | $116.30 | $98.90 | 3.02 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 |
| 09/27/2024 | $88.14 | $87.72 (-0.48%) | $89.40 | $87.46 | 485,000 | $5.58 B |
| 09/26/2024 | $87.14 | $87.55 (0.47%) | $88.48 | $86.44 | 675,317 | $5.57 B |
| 09/25/2024 | $84.59 | $84.85 (0.31%) | $85.15 | $83.69 | 661,000 | $5.40 B |
| 09/24/2024 | $85.00 | $84.47 (-0.62%) | $85.69 | $84.05 | 550,405 | $5.37 B |
| 09/23/2024 | $86.68 | $85.03 (-1.9%) | $87.95 | $84.85 | 848,000 | $5.41 B |
| 09/20/2024 | $86.75 | $85.84 (-1.05%) | $87.56 | $85.68 | 1.04 M | $5.46 B |
| 09/19/2024 | $88.47 | $87.46 (-1.14%) | $88.75 | $86.83 | 863,547 | $5.56 B |
| 09/18/2024 | $86.42 | $85.38 (-1.2%) | $88.30 | $85.09 | 743,300 | $5.43 B |
| 09/17/2024 | $86.26 | $86.58 (0.37%) | $87.28 | $84.88 | 551,500 | $5.51 B |
| 09/16/2024 | $83.97 | $84.59 (0.74%) | $85.37 | $83.36 | 488,100 | $5.38 B |
| 09/13/2024 | $82.51 | $83.48 (1.18%) | $84.24 | $82.51 | 488,937 | $5.31 B |
| 09/12/2024 | $80.75 | $81.04 (0.36%) | $82.24 | $79.56 | 397,530 | $5.15 B |
| 09/11/2024 | $79.52 | $80.22 (0.88%) | $80.94 | $78.02 | 583,100 | $5.10 B |
| 09/10/2024 | $80.80 | $80.11 (-0.85%) | $81.13 | $79.20 | 769,900 | $5.10 B |
| 09/09/2024 | $81.98 | $80.25 (-2.11%) | $84.74 | $79.94 | 718,300 | $5.10 B |
| 09/06/2024 | $83.04 | $81.58 (-1.76%) | $84.50 | $81.40 | 565,620 | $5.19 B |
| 09/05/2024 | $85.12 | $83.19 (-2.27%) | $85.12 | $83.00 | 521,100 | $5.29 B |
| 09/04/2024 | $85.21 | $84.69 (-0.61%) | $85.41 | $84.00 | 864,127 | $5.39 B |
| 09/03/2024 | $89.86 | $86.13 (-4.15%) | $90.59 | $85.94 | 588,500 | $5.48 B |
| 08/30/2024 | $89.83 | $90.60 (0.86%) | $90.76 | $88.60 | 689,468 | $5.76 B |
| 08/29/2024 | $89.61 | $89.13 (-0.54%) | $90.18 | $87.32 | 677,518 | $5.67 B |
| 08/28/2024 | $88.84 | $88.83 (-0.01%) | $89.21 | $87.90 | 517,700 | $5.65 B |
| 08/27/2024 | $90.37 | $89.23 (-1.26%) | $90.75 | $89.03 | 565,600 | $5.68 B |
| 08/26/2024 | $91.64 | $90.65 (-1.08%) | $92.81 | $90.33 | 756,411 | $5.77 B |
| 08/23/2024 | $88.57 | $90.60 (2.29%) | $91.18 | $88.07 | 741,300 | $5.76 B |
| 08/22/2024 | $87.35 | $87.33 (-0.02%) | $87.89 | $86.63 | 466,400 | $5.55 B |
| 08/21/2024 | $86.58 | $86.75 (0.2%) | $87.37 | $85.57 | 416,429 | $5.52 B |
| 08/20/2024 | $86.28 | $85.44 (-0.97%) | $86.60 | $85.03 | 349,300 | $5.43 B |
| 08/19/2024 | $86.72 | $86.39 (-0.38%) | $87.06 | $85.90 | 326,327 | $5.49 B |