3D Systems Corporation (BMV:DDD)
Mexico · Delayed Price · Currency is MXN 32.83
+2.42 (7.96%)
Last updated: Aug 7, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | - | 1.28% | 6 |
| Aug 7, 2025 | 33.00 | 33.16 | 32.83 | 32.83 | - | 7.96% | 600 |
| Aug 6, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | - | - | - |
| Aug 5, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | - | - | - |
| Aug 4, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | - | -1.23% | 13 |
| Aug 1, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | - | -4.67% | 17 |
| Jul 31, 2025 | 32.14 | 32.30 | 32.14 | 32.30 | - | 0.97% | 30 |
| Jul 30, 2025 | 31.84 | 31.99 | 31.84 | 31.99 | - | -3.06% | 15 |
| Jul 29, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | -1.64% | 23 |
| Jul 28, 2025 | 33.23 | 33.55 | 33.23 | 33.55 | - | 3.42% | 132 |
| Jul 25, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | - | -16.15% | 474 |
| Jul 24, 2025 | 38.50 | 38.69 | 38.50 | 38.69 | - | 17.24% | 15,425 |
| Jul 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | - |
| Jul 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | - |
| Jul 21, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | - |
| Jul 18, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | 9 |
| Jul 17, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | - |
| Jul 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | - |
| Jul 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | - |
| Jul 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | - |
| Jul 11, 2025 | 33.62 | 34.00 | 33.00 | 33.00 | - | -1.81% | 64 |
| Jul 10, 2025 | 33.78 | 33.78 | 33.61 | 33.61 | - | 1.85% | 38 |
| Jul 9, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | 1.23% | 15,300 |
| Jul 8, 2025 | 31.40 | 32.60 | 31.40 | 32.60 | - | 3.30% | 5,017 |
| Jul 7, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | - | - | 75 |
| Jul 4, 2025 | 31.56 | 31.56 | 31.56 | 31.56 | - | 0.51% | 20 |
| Jul 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | - |
| Jul 2, 2025 | 31.54 | 31.56 | 31.40 | 31.40 | - | 4.67% | 12,011 |
| Jul 1, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | - |
| Jun 30, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | 16 |
| Jun 27, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | - |
| Jun 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | - |
| Jun 25, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | - |
| Jun 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | - |
| Jun 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | - |
| Jun 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | 5 |
| Jun 19, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | - | - |
| Jun 18, 2025 | 36.86 | 36.86 | 30.00 | 30.00 | - | -8.12% | 178 |
| Jun 17, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | - | - | - |
| Jun 16, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | - | 0.18% | 8 |
| Jun 13, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | - | - | 9 |
| Jun 12, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | - | - | - |
| Jun 11, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | - | - | - |
| Jun 10, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | - | - | - |
| Jun 9, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | - | - | - |
| Jun 6, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | - | - | - |
| Jun 5, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | - | -8.22% | 13 |
| Jun 4, 2025 | 35.00 | 35.51 | 35.00 | 35.51 | - | 17.62% | 248 |
| Jun 3, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | - | - | - |
| Jun 2, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | - | -11.21% | 10 |