Bossa Ticaret ve Sanayi Isletmeleri T.A.S. (IST:BOSSA)
Turkey · Delayed Price · Currency is TRY 7.23
-0.20 (-2.69%)
Last updated: Aug 13, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 7.44 | 7.57 | 7.23 | 7.23 | - | -2.69% | 5,394,751 |
| Aug 12, 2025 | 7.90 | 7.95 | 7.43 | 7.43 | - | -3.51% | 6,833,657 |
| Aug 11, 2025 | 7.64 | 8.05 | 7.51 | 7.70 | - | 1.05% | 13,897,479 |
| Aug 8, 2025 | 8.16 | 8.42 | 7.61 | 7.62 | - | -2.93% | 21,958,855 |
| Aug 7, 2025 | 7.22 | 7.85 | 7.22 | 7.85 | - | 9.94% | 20,688,902 |
| Aug 6, 2025 | 7.21 | 7.25 | 7.05 | 7.14 | - | -1.11% | 7,194,260 |
| Aug 5, 2025 | 6.87 | 7.27 | 6.84 | 7.22 | - | 6.02% | 16,480,508 |
| Aug 4, 2025 | 7.00 | 7.03 | 6.76 | 6.81 | - | -0.87% | 5,416,069 |
| Aug 1, 2025 | 7.00 | 7.09 | 6.85 | 6.87 | - | -1.86% | 5,108,435 |
| Jul 31, 2025 | 6.79 | 7.29 | 6.57 | 7.00 | - | 3.70% | 20,245,603 |
| Jul 30, 2025 | 7.29 | 7.79 | 6.68 | 6.75 | - | -4.80% | 41,818,551 |
| Jul 29, 2025 | 6.48 | 7.09 | 6.47 | 7.09 | - | 9.92% | 12,677,738 |
| Jul 28, 2025 | 6.33 | 6.51 | 6.30 | 6.45 | - | 2.87% | 8,288,466 |
| Jul 25, 2025 | 6.28 | 6.39 | 6.25 | 6.27 | - | - | 5,502,440 |
| Jul 24, 2025 | 6.29 | 6.35 | 6.26 | 6.27 | - | -0.16% | 4,042,928 |
| Jul 23, 2025 | 6.29 | 6.35 | 6.24 | 6.28 | - | - | 3,930,296 |
| Jul 22, 2025 | 6.25 | 6.33 | 6.21 | 6.28 | - | 1.29% | 3,512,486 |
| Jul 21, 2025 | 6.13 | 6.25 | 6.13 | 6.20 | - | 1.64% | 4,334,165 |
| Jul 18, 2025 | 6.07 | 6.14 | 6.01 | 6.10 | - | 0.49% | 3,247,169 |
| Jul 17, 2025 | 6.02 | 6.10 | 6.00 | 6.07 | - | 1.17% | 2,419,659 |
| Jul 16, 2025 | 6.10 | 6.17 | 5.91 | 6.00 | - | -1.64% | 4,741,900 |
| Jul 14, 2025 | 6.10 | 6.16 | 6.09 | 6.10 | - | - | 1,675,428 |
| Jul 11, 2025 | 6.14 | 6.17 | 6.05 | 6.10 | - | -0.16% | 2,744,439 |
| Jul 10, 2025 | 6.07 | 6.14 | 6.06 | 6.11 | - | 0.99% | 1,819,574 |
| Jul 9, 2025 | 6.02 | 6.05 | 5.95 | 6.05 | - | 1.00% | 2,029,471 |
| Jul 8, 2025 | 6.04 | 6.11 | 5.98 | 5.99 | - | -0.66% | 2,844,176 |
| Jul 7, 2025 | 6.18 | 6.18 | 6.03 | 6.03 | - | -2.43% | 2,196,639 |
| Jul 4, 2025 | 6.17 | 6.24 | 6.11 | 6.18 | - | 0.49% | 2,504,063 |
| Jul 3, 2025 | 6.17 | 6.20 | 6.10 | 6.15 | - | 0.33% | 2,732,621 |
| Jul 2, 2025 | 6.22 | 6.22 | 6.12 | 6.13 | - | -0.65% | 3,068,588 |
| Jul 1, 2025 | 6.18 | 6.25 | 6.13 | 6.17 | - | -0.16% | 5,007,966 |
| Jun 30, 2025 | 6.20 | 6.21 | 6.04 | 6.18 | - | 0.16% | 5,478,224 |
| Jun 27, 2025 | 6.15 | 6.18 | 5.89 | 6.17 | - | 0.82% | 5,592,269 |
| Jun 26, 2025 | 6.04 | 6.55 | 5.97 | 6.12 | - | 1.66% | 21,741,768 |
| Jun 25, 2025 | 5.78 | 6.02 | 5.74 | 6.02 | - | 4.51% | 4,995,052 |
| Jun 24, 2025 | 5.73 | 5.80 | 5.67 | 5.76 | - | 2.86% | 3,273,608 |
| Jun 23, 2025 | 5.67 | 5.68 | 5.56 | 5.60 | - | -1.93% | 2,174,379 |
| Jun 20, 2025 | 5.70 | 5.78 | 5.65 | 5.71 | - | 0.53% | 1,618,750 |
| Jun 19, 2025 | 5.71 | 5.81 | 5.63 | 5.68 | - | 0.18% | 1,415,098 |
| Jun 18, 2025 | 5.78 | 5.85 | 5.65 | 5.67 | - | -1.73% | 2,164,958 |
| Jun 17, 2025 | 5.84 | 5.90 | 5.76 | 5.77 | - | -1.20% | 2,406,441 |
| Jun 16, 2025 | 5.82 | 5.88 | 5.69 | 5.84 | - | 0.34% | 3,628,626 |
| Jun 13, 2025 | 5.70 | 5.87 | 5.68 | 5.82 | - | -3.00% | 2,466,886 |
| Jun 12, 2025 | 6.14 | 6.15 | 5.96 | 6.00 | - | -2.60% | 3,519,285 |
| Jun 11, 2025 | 6.17 | 6.19 | 6.09 | 6.16 | - | -0.16% | 2,406,245 |
| Jun 10, 2025 | 6.13 | 6.20 | 6.09 | 6.17 | - | 0.98% | 2,776,522 |
| Jun 5, 2025 | 6.14 | 6.16 | 6.10 | 6.11 | - | -0.49% | 1,007,765 |
| Jun 4, 2025 | 6.05 | 6.17 | 6.03 | 6.14 | - | 1.66% | 3,316,530 |
| Jun 3, 2025 | 6.09 | 6.10 | 6.00 | 6.04 | - | 0.67% | 3,959,818 |
| Jun 2, 2025 | 6.16 | 6.18 | 6.00 | 6.00 | - | -2.91% | 4,680,674 |