National Bank of Umm Al-Qaiwain (PSC) (ADX:NBQ)
United Arab Emirates · Delayed Price · Currency is AED 2.650
0.00 (0.00%)
At close: Aug 7, 2025, 2:44 PM GST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 2.65 | 2.65 | 2.56 | 2.65 | - | - | 21,078 |
| Aug 6, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | - | - | - |
| Aug 5, 2025 | 2.58 | 2.74 | 2.33 | 2.65 | - | 2.71% | 89,893 |
| Aug 4, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | 0.39% | 47 |
| Aug 1, 2025 | 2.58 | 2.58 | 2.57 | 2.57 | - | -0.39% | 23,709 |
| Jul 31, 2025 | 2.75 | 2.75 | 2.57 | 2.58 | - | -6.52% | 33,112 |
| Jul 30, 2025 | 2.57 | 2.77 | 2.52 | 2.76 | - | -1.08% | 43,037 |
| Jul 29, 2025 | 2.79 | 2.79 | 2.78 | 2.79 | - | - | 400 |
| Jul 28, 2025 | 2.79 | 2.79 | 2.56 | 2.79 | - | 1.45% | 22,170 |
| Jul 25, 2025 | 2.43 | 2.79 | 2.43 | 2.75 | - | 10.00% | 29,959 |
| Jul 24, 2025 | 2.50 | 2.51 | 2.50 | 2.50 | - | - | 8,500 |
| Jul 23, 2025 | 2.50 | 2.50 | 2.46 | 2.50 | - | 2.88% | 10,747 |
| Jul 22, 2025 | 2.49 | 2.50 | 2.42 | 2.43 | - | -2.80% | 224,086 |
| Jul 21, 2025 | 2.45 | 2.50 | 2.42 | 2.50 | - | 1.63% | 15,465 |
| Jul 18, 2025 | 2.50 | 2.50 | 2.43 | 2.46 | - | -1.60% | 7,244 |
| Jul 17, 2025 | 2.55 | 2.55 | 2.30 | 2.50 | - | 6.38% | 67,500 |
| Jul 16, 2025 | 2.30 | 2.35 | 2.30 | 2.35 | - | 2.17% | 454,099 |
| Jul 15, 2025 | 2.30 | 2.31 | 2.28 | 2.30 | - | - | 719,091 |
| Jul 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 150,413 |
| Jul 11, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | - | - | 304,729 |
| Jul 10, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | - |
| Jul 9, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | - |
| Jul 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 455 |
| Jul 7, 2025 | 2.29 | 2.30 | 2.29 | 2.30 | - | 0.44% | 12,635 |
| Jul 4, 2025 | 2.27 | 2.30 | 2.27 | 2.29 | - | 0.88% | 896 |
| Jul 3, 2025 | 2.30 | 2.30 | 2.25 | 2.27 | - | -1.30% | 106,841 |
| Jul 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1.32% | 65,130 |
| Jul 1, 2025 | 2.30 | 2.30 | 2.27 | 2.27 | - | - | 5,950 |
| Jun 30, 2025 | 2.26 | 2.29 | 2.26 | 2.27 | - | 0.44% | 34,376 |
| Jun 26, 2025 | 2.27 | 2.29 | 2.24 | 2.26 | - | -0.44% | 134,377 |
| Jun 25, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | 2.71% | 220 |
| Jun 24, 2025 | 2.21 | 2.21 | 2.21 | 2.21 | - | - | - |
| Jun 23, 2025 | 2.19 | 2.25 | 2.19 | 2.21 | - | -0.45% | 16,400 |
| Jun 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | - | - |
| Jun 19, 2025 | 2.22 | 2.22 | 2.20 | 2.22 | - | 1.83% | 89,491 |
| Jun 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | - | -0.91% | 54,958 |
| Jun 17, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | 0.46% | 45,000 |
| Jun 16, 2025 | 2.20 | 2.21 | 2.18 | 2.19 | - | - | 308,795 |
| Jun 13, 2025 | 2.18 | 2.22 | 2.18 | 2.19 | - | -1.35% | 863,139 |
| Jun 12, 2025 | 2.27 | 2.27 | 2.19 | 2.22 | - | -2.20% | 745,328 |
| Jun 11, 2025 | 2.23 | 2.27 | 2.20 | 2.27 | - | 0.89% | 1,099 |
| Jun 10, 2025 | 2.20 | 2.25 | 2.18 | 2.25 | - | 2.27% | 1,826,081 |
| Jun 9, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | - | -0.90% | 12,001 |
| Jun 4, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | 0.91% | 240,297 |
| Jun 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | -0.90% | 150,000 |
| Jun 2, 2025 | 2.22 | 2.22 | 2.20 | 2.22 | - | 0.91% | 481,087 |
| May 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 400,000 |
| May 29, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | - | - | 162,321 |
| May 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | 107,100 |
| May 27, 2025 | 2.22 | 2.22 | 2.20 | 2.20 | - | -1.79% | 1,058,900 |