Corning Incorporated (BIT:1GLW)
Italy · Delayed Price · Currency is EUR 54.28
0.00 (0.00%)
At close: Aug 6, 2025, 5:30 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 56.33 | 56.33 | 56.21 | 56.21 | - | 3.56% | 17 |
| Aug 11, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | - | - | - |
| Aug 8, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | - | - | - |
| Aug 7, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | - | - | - |
| Aug 6, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | - | - | - |
| Aug 5, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | - | - | - |
| Aug 4, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | - | - | - |
| Aug 1, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | - | - | - |
| Jul 31, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | - | - | - |
| Jul 30, 2025 | 53.78 | 54.28 | 53.78 | 54.28 | - | 0.56% | 85 |
| Jul 29, 2025 | 51.25 | 53.98 | 51.25 | 53.98 | - | 20.12% | 124 |
| Jul 28, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | - | - | - |
| Jul 25, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | - | - | - |
| Jul 24, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | - | - | - |
| Jul 23, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | - | - | - |
| Jul 22, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | - | - | - |
| Jul 21, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | - | - | - |
| Jul 18, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | - | - | - |
| Jul 17, 2025 | 44.94 | 44.94 | 44.94 | 44.94 | - | - | - |
| Jul 16, 2025 | 45.23 | 45.23 | 44.94 | 44.94 | - | 2.09% | 100 |
| Jul 15, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jul 14, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jul 11, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jul 10, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jul 9, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jul 8, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jul 7, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jul 4, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jul 3, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jul 2, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jul 1, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jun 30, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jun 27, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jun 26, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jun 25, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jun 24, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jun 23, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jun 20, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jun 19, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jun 18, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | - | - | - |
| Jun 17, 2025 | 43.97 | 44.02 | 43.97 | 44.02 | - | 0.34% | 33 |
| Jun 16, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | - | - | - |
| Jun 13, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | - | - | - |
| Jun 12, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | - | - | - |
| Jun 11, 2025 | 44.31 | 44.31 | 43.87 | 43.87 | - | -1.57% | 189 |
| Jun 10, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | - | - | - |
| Jun 9, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | - | - | - |
| Jun 6, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | - | - | - |
| Jun 5, 2025 | 44.18 | 44.57 | 44.18 | 44.57 | - | 2.08% | 10 |
| Jun 4, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | - | - | - |