MFS Blended Research Growth Equity Fund Class R3 (BRWTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.37
+0.08 (0.29%)
Jul 25, 2025, 4:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -2.23% |
| Jul 31, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.15% |
| Jul 30, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.18% |
| Jul 29, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.69% |
| Jul 28, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 0.44% |
| Jul 25, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.29% |
| Jul 24, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 0.40% |
| Jul 23, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.74% |
| Jul 22, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -0.30% |
| Jul 21, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.26% |
| Jul 18, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.15% |
| Jul 17, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.60% |
| Jul 16, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.26% |
| Jul 15, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.04% |
| Jul 14, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.34% |
| Jul 11, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.41% |
| Jul 10, 2025 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.19% |
| Jul 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.90% |
| Jul 8, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.26% |
| Jul 7, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.63% |
| Jul 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.09% |
| Jul 2, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.65% |
| Jul 1, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.75% |
| Jun 30, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.49% |
| Jun 27, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.72% |
| Jun 26, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.00% |
| Jun 25, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.39% |
| Jun 24, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.33% |
| Jun 23, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.07% |
| Jun 20, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.51% |
| Jun 18, 2025 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.08% |
| Jun 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.82% |
| Jun 16, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 1.35% |
| Jun 13, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.44% |
| Jun 12, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.31% |
| Jun 11, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.51% |
| Jun 10, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.51% |
| Jun 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.08% |
| Jun 6, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.15% |
| Jun 5, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.32% |
| Jun 4, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.68% |
| Jun 3, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.72% |
| Jun 2, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.56% |
| May 30, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.20% |
| May 29, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.61% |
| May 28, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | -0.40% |
| May 27, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 2.43% |
| May 23, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.94% |
| May 22, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.20% |
| May 21, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -1.61% |