DFA Global Equity Portfolio Institutional Class (DGEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.12
-0.17 (-0.46%)
Jul 31, 2025, 9:30 AM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | -0.46% |
| Jul 30, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | -0.45% |
| Jul 29, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.16% |
| Jul 28, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -0.42% |
| Jul 25, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.27% |
| Jul 24, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.29% |
| Jul 23, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | 1.10% |
| Jul 22, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.43% |
| Jul 21, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.08% |
| Jul 18, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.08% |
| Jul 17, 2025 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | 0.65% |
| Jul 16, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.30% |
| Jul 15, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.78% |
| Jul 14, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.14% |
| Jul 11, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.54% |
| Jul 10, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.35% |
| Jul 9, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.54% |
| Jul 8, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.19% |
| Jul 7, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.94% |
| Jul 3, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.62% |
| Jul 2, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.54% |
| Jul 1, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.33% |
| Jun 30, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.38% |
| Jun 27, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.03% |
| Jun 26, 2025 | 36.48 | 36.48 | 36.48 | 36.48 | 36.30 | 1.00% |
| Jun 25, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 35.94 | -0.19% |
| Jun 24, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.01 | 1.15% |
| Jun 23, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.60 | 0.79% |
| Jun 20, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.33 | -0.25% |
| Jun 18, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.41 | 0.06% |
| Jun 17, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.39 | -0.89% |
| Jun 16, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.71 | 0.87% |
| Jun 13, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.40 | -1.22% |
| Jun 12, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 35.84 | 0.42% |
| Jun 11, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.69 | -0.22% |
| Jun 10, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.77 | 0.45% |
| Jun 9, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.61 | 0.11% |
| Jun 6, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.57 | 0.87% |
| Jun 5, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.27 | -0.11% |
| Jun 4, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.31 | 0.06% |
| Jun 3, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.29 | 0.48% |
| Jun 2, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.12 | 0.46% |
| May 30, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 34.96 | -0.09% |
| May 29, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 34.99 | 0.46% |
| May 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.83 | -0.71% |
| May 27, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.08 | 1.73% |
| May 23, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.48 | -0.32% |
| May 22, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.59 | -0.09% |
| May 21, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.62 | -1.44% |
| May 20, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.13 | -0.23% |