Driehaus Small Cap Growth Fund Investor Class (DVSMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.99
-0.37 (-1.65%)
Aug 1, 2025, 4:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.80% |
| Aug 11, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.04% |
| Aug 8, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.04% |
| Aug 7, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.22% |
| Aug 6, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.13% |
| Aug 5, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.13% |
| Aug 4, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.09% |
| Aug 1, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.65% |
| Jul 31, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.36% |
| Jul 30, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 1.45% |
| Jul 29, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.27% |
| Jul 28, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.09% |
| Jul 25, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.64% |
| Jul 24, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.32% |
| Jul 23, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.34% |
| Jul 22, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.09% |
| Jul 21, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.68% |
| Jul 18, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.36% |
| Jul 17, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 1.51% |
| Jul 16, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.06% |
| Jul 15, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.69% |
| Jul 14, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 1.11% |
| Jul 11, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.46% |
| Jul 10, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.73% |
| Jul 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.01% |
| Jul 8, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.65% |
| Jul 7, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.33% |
| Jul 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.49% |
| Jul 2, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.80% |
| Jul 1, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -1.93% |
| Jun 30, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.32% |
| Jun 27, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.19% |
| Jun 26, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.84% |
| Jun 25, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.75% |
| Jun 24, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.66% |
| Jun 23, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.96% |
| Jun 20, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.29% |
| Jun 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.38% |
| Jun 17, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.57% |
| Jun 16, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.21% |
| Jun 13, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.48% |
| Jun 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.24% |
| Jun 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.38% |
| Jun 10, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.09% |
| Jun 9, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.33% |
| Jun 6, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.29% |
| Jun 5, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.24% |
| Jun 4, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.05% |
| Jun 3, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 1.36% |
| Jun 2, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 1.63% |