5 DAY PERFORMANCE
-8.21%
1 MONTH PERFORMANCE
-14.44%
3 MONTH PERFORMANCE
-5.53%
6 MONTH PERFORMANCE
+25.84%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
+18.07%
Beacon Roofing Supply, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $119.30 | $118.70 (-0.5%) | $119.80 | $118.67 | 1.07 M | $7.43 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 |
| 01/31/2025 | $118.78 | $118.34 (-0.37%) | $119.64 | $118.33 | 832,133 | $7.34 B |
| 01/30/2025 | $119.64 | $119.14 (-0.42%) | $119.87 | $118.30 | 1.03 M | $7.39 B |
| 01/29/2025 | $119.30 | $118.40 (-0.75%) | $119.82 | $118.33 | 1.21 M | $7.34 B |
| 01/28/2025 | $119.60 | $119.27 (-0.28%) | $120.52 | $119.03 | 1.68 M | $7.39 B |
| 01/27/2025 | $119.73 | $119.55 (-0.15%) | $120.70 | $119.25 | 1.96 M | $7.41 B |
| 01/24/2025 | $115.69 | $118.42 (2.36%) | $120.00 | $115.65 | 1.30 M | $7.34 B |
| 01/23/2025 | $115.74 | $116.53 (0.68%) | $117.68 | $115.74 | 924,839 | $7.22 B |
| 01/22/2025 | $116.17 | $116.54 (0.32%) | $116.75 | $115.25 | 858,000 | $7.23 B |
| 01/21/2025 | $116.55 | $116.05 (-0.43%) | $117.84 | $115.38 | 928,100 | $7.20 B |
| 01/17/2025 | $116.11 | $115.92 (-0.16%) | $116.98 | $115.00 | 1.16 M | $7.19 B |
| 01/16/2025 | $117.00 | $114.60 (-2.05%) | $117.75 | $114.49 | 2.02 M | $7.11 B |
| 01/15/2025 | $121.00 | $117.18 (-3.16%) | $121.22 | $117.04 | 6.31 M | $7.27 B |
| 01/14/2025 | $107.00 | $108.85 (1.73%) | $109.23 | $106.85 | 620,934 | $6.75 B |
| 01/13/2025 | $101.30 | $105.44 (4.09%) | $105.49 | $100.63 | 590,526 | $6.54 B |
| 01/10/2025 | $101.85 | $102.10 (0.25%) | $103.29 | $101.47 | 476,834 | $6.33 B |
| 01/08/2025 | $102.28 | $103.68 (1.37%) | $103.74 | $100.22 | 451,900 | $6.43 B |
| 01/07/2025 | $102.30 | $102.08 (-0.22%) | $103.67 | $100.22 | 521,012 | $6.33 B |
| 01/06/2025 | $102.44 | $101.98 (-0.45%) | $103.98 | $101.72 | 346,232 | $6.32 B |
| 01/03/2025 | $100.71 | $102.60 (1.88%) | $103.00 | $100.02 | 416,700 | $6.36 B |
| 01/02/2025 | $101.77 | $100.48 (-1.27%) | $102.61 | $99.64 | 457,007 | $6.23 B |
| 12/31/2024 | $100.36 | $101.58 (1.22%) | $102.21 | $100.07 | 686,511 | $6.30 B |
| 12/30/2024 | $99.92 | $99.54 (-0.38%) | $100.24 | $98.49 | 439,646 | $6.17 B |
| 12/27/2024 | $100.79 | $100.32 (-0.47%) | $101.82 | $99.70 | 756,710 | $6.22 B |
| 12/26/2024 | $100.56 | $101.94 (1.37%) | $102.27 | $100.17 | 302,701 | $6.32 B |
| 12/24/2024 | $101.99 | $101.30 (-0.68%) | $102.19 | $100.45 | 162,200 | $6.28 B |
| 12/23/2024 | $101.05 | $101.32 (0.27%) | $102.19 | $100.80 | 538,155 | $6.28 B |
| 12/20/2024 | $100.13 | $101.56 (1.43%) | $103.10 | $100.13 | 1.23 M | $6.30 B |
| 12/19/2024 | $102.39 | $101.38 (-0.99%) | $104.32 | $100.44 | 537,406 | $6.29 B |
| 12/18/2024 | $105.71 | $101.41 (-4.07%) | $106.48 | $100.55 | 666,900 | $6.29 B |
| 12/17/2024 | $104.39 | $105.32 (0.89%) | $105.57 | $103.93 | 478,043 | $6.53 B |
| 12/16/2024 | $106.05 | $105.30 (-0.71%) | $107.25 | $105.00 | 751,000 | $6.53 B |
| 12/13/2024 | $107.55 | $106.35 (-1.12%) | $107.55 | $105.83 | 394,031 | $6.59 B |
| 12/12/2024 | $108.84 | $107.95 (-0.82%) | $109.24 | $107.12 | 431,237 | $6.69 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.
