Bourse Direct SA (EPA:BSD)
France · Delayed Price · Currency is EUR 4.200
-0.090 (-2.10%)
Aug 1, 2025, 5:35 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -2.10% | 12,451 |
| Jul 31, 2025 | 4.27 | 4.31 | 4.22 | 4.29 | 4.29 | -0.46% | 5,037 |
| Jul 30, 2025 | 4.37 | 4.37 | 4.27 | 4.31 | 4.31 | -1.60% | 10,494 |
| Jul 29, 2025 | 4.36 | 4.42 | 4.34 | 4.38 | 4.38 | 1.62% | 12,781 |
| Jul 28, 2025 | 4.28 | 4.36 | 4.27 | 4.31 | 4.31 | -0.46% | 5,345 |
| Jul 25, 2025 | 4.27 | 4.33 | 4.27 | 4.33 | 4.33 | -0.23% | 922 |
| Jul 24, 2025 | 4.32 | 4.35 | 4.27 | 4.34 | 4.34 | 0.70% | 4,889 |
| Jul 23, 2025 | 4.30 | 4.35 | 4.28 | 4.31 | 4.31 | -0.69% | 3,559 |
| Jul 22, 2025 | 4.34 | 4.37 | 4.30 | 4.34 | 4.34 | -0.69% | 2,891 |
| Jul 21, 2025 | 4.37 | 4.38 | 4.33 | 4.37 | 4.37 | - | 285 |
| Jul 18, 2025 | 4.38 | 4.40 | 4.32 | 4.37 | 4.37 | -0.23% | 3,165 |
| Jul 17, 2025 | 4.39 | 4.39 | 4.31 | 4.38 | 4.38 | 0.69% | 852 |
| Jul 16, 2025 | 4.39 | 4.39 | 4.30 | 4.35 | 4.35 | 0.69% | 2,677 |
| Jul 15, 2025 | 4.36 | 4.39 | 4.32 | 4.32 | 4.32 | -1.59% | 4,432 |
| Jul 14, 2025 | 4.36 | 4.44 | 4.36 | 4.39 | 4.39 | -1.13% | 1,683 |
| Jul 11, 2025 | 4.38 | 4.44 | 4.36 | 4.44 | 4.44 | 0.91% | 5,804 |
| Jul 10, 2025 | 4.40 | 4.41 | 4.36 | 4.40 | 4.40 | - | 1,589 |
| Jul 9, 2025 | 4.41 | 4.47 | 4.36 | 4.40 | 4.40 | -1.79% | 4,114 |
| Jul 8, 2025 | 4.46 | 4.48 | 4.38 | 4.48 | 4.48 | 0.67% | 8,660 |
| Jul 7, 2025 | 4.38 | 4.45 | 4.36 | 4.45 | 4.45 | 0.68% | 7,048 |
| Jul 4, 2025 | 4.35 | 4.42 | 4.35 | 4.42 | 4.42 | 0.68% | 4,049 |
| Jul 3, 2025 | 4.38 | 4.39 | 4.33 | 4.39 | 4.39 | 0.23% | 2,418 |
| Jul 2, 2025 | 4.36 | 4.39 | 4.31 | 4.38 | 4.38 | 0.69% | 22,309 |
| Jul 1, 2025 | 4.37 | 4.38 | 4.31 | 4.35 | 4.35 | - | 5,953 |
| Jun 30, 2025 | 4.30 | 4.35 | 4.29 | 4.35 | 4.35 | 1.40% | 6,983 |
| Jun 27, 2025 | 4.29 | 4.29 | 4.22 | 4.29 | 4.29 | 0.23% | 4,966 |
| Jun 26, 2025 | 4.21 | 4.28 | 4.18 | 4.28 | 4.28 | 2.15% | 6,768 |
| Jun 25, 2025 | 4.22 | 4.22 | 4.15 | 4.19 | 4.19 | -0.48% | 3,141 |
| Jun 24, 2025 | 4.16 | 4.22 | 4.16 | 4.21 | 4.21 | 0.96% | 1,722 |
| Jun 23, 2025 | 4.19 | 4.22 | 4.17 | 4.17 | 4.17 | 1.21% | 2,518 |
| Jun 20, 2025 | 4.12 | 4.19 | 4.12 | 4.12 | 4.12 | -1.20% | 33,975 |
| Jun 19, 2025 | 4.20 | 4.20 | 4.10 | 4.17 | 4.17 | -0.71% | 3,086 |
| Jun 18, 2025 | 4.12 | 4.20 | 4.11 | 4.20 | 4.20 | 0.72% | 6,760 |
| Jun 17, 2025 | 4.19 | 4.19 | 4.13 | 4.17 | 4.17 | 1.71% | 861 |
| Jun 16, 2025 | 4.15 | 4.19 | 4.09 | 4.10 | 4.10 | -1.68% | 10,480 |
| Jun 13, 2025 | 4.19 | 4.22 | 4.17 | 4.17 | 4.17 | -0.71% | 6,102 |
| Jun 12, 2025 | 4.19 | 4.20 | 4.17 | 4.20 | 4.20 | 0.48% | 1,571 |
| Jun 11, 2025 | 4.21 | 4.21 | 4.18 | 4.18 | 4.18 | 0.24% | 860 |
| Jun 10, 2025 | 4.22 | 4.22 | 4.17 | 4.17 | 4.17 | -1.18% | 1,909 |
| Jun 9, 2025 | 4.20 | 4.22 | 4.17 | 4.22 | 4.22 | 0.48% | 2,052 |
| Jun 6, 2025 | 4.22 | 4.24 | 4.18 | 4.20 | 4.20 | 0.48% | 4,143 |
| Jun 5, 2025 | 4.19 | 4.23 | 4.17 | 4.18 | 4.18 | - | 6,476 |
| Jun 4, 2025 | 4.23 | 4.23 | 4.18 | 4.18 | 4.18 | -0.95% | 11,924 |
| Jun 3, 2025 | 4.24 | 4.24 | 4.20 | 4.22 | 4.22 | -0.47% | 4,928 |
| Jun 2, 2025 | 4.26 | 4.26 | 4.23 | 4.24 | 4.24 | -0.24% | 2,776 |
| May 30, 2025 | 4.22 | 4.26 | 4.21 | 4.25 | 4.25 | 0.95% | 6,472 |
| May 29, 2025 | 4.25 | 4.25 | 4.21 | 4.21 | 4.21 | - | 9,085 |
| May 28, 2025 | 4.17 | 4.24 | 4.16 | 4.21 | 4.21 | 0.72% | 12,367 |
| May 27, 2025 | 4.24 | 4.26 | 4.18 | 4.18 | 4.18 | -1.88% | 9,080 |
| May 26, 2025 | 4.24 | 4.29 | 4.23 | 4.26 | 4.26 | -2.29% | 9,517 |