Needham Aggressive Growth Fund Institutional Class (NEAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
55.84
-0.15 (-0.27%)
Aug 1, 2025, 8:06 AM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -1.95% |
| Jul 31, 2025 | 55.84 | 55.84 | 55.84 | 55.84 | 55.84 | -0.27% |
| Jul 30, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.20% |
| Jul 29, 2025 | 56.10 | 56.10 | 56.10 | 56.10 | 56.10 | 0.04% |
| Jul 28, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 0.83% |
| Jul 25, 2025 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -0.23% |
| Jul 24, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -1.43% |
| Jul 23, 2025 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | 2.17% |
| Jul 22, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.50% |
| Jul 21, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | 0.36% |
| Jul 18, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 0.05% |
| Jul 17, 2025 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | 1.24% |
| Jul 16, 2025 | 54.73 | 54.73 | 54.73 | 54.73 | 54.73 | 0.37% |
| Jul 15, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -0.09% |
| Jul 14, 2025 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | 0.20% |
| Jul 11, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -0.71% |
| Jul 10, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.27% |
| Jul 9, 2025 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | 0.36% |
| Jul 8, 2025 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | 0.51% |
| Jul 7, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -2.10% |
| Jul 3, 2025 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | 1.38% |
| Jul 2, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | 1.10% |
| Jul 1, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | 0.06% |
| Jun 30, 2025 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | 0.15% |
| Jun 27, 2025 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | -0.18% |
| Jun 26, 2025 | 54.33 | 54.33 | 54.33 | 54.33 | 54.33 | 2.05% |
| Jun 25, 2025 | 53.24 | 53.24 | 53.24 | 53.24 | 53.24 | 0.11% |
| Jun 24, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | 1.78% |
| Jun 23, 2025 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 0.36% |
| Jun 20, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.53% |
| Jun 18, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.50% |
| Jun 17, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -0.29% |
| Jun 16, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 2.45% |
| Jun 13, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | -2.36% |
| Jun 12, 2025 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | 0.12% |
| Jun 11, 2025 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | 0.62% |
| Jun 10, 2025 | 51.83 | 51.83 | 51.83 | 51.83 | 51.83 | -0.10% |
| Jun 9, 2025 | 51.88 | 51.88 | 51.88 | 51.88 | 51.88 | 0.76% |
| Jun 6, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | 1.86% |
| Jun 5, 2025 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | -0.26% |
| Jun 4, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | 0.82% |
| Jun 3, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 1.97% |
| Jun 2, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -0.10% |
| May 30, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.64% |
| May 29, 2025 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | 0.26% |
| May 28, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | -1.10% |
| May 27, 2025 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 2.64% |
| May 23, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -0.77% |
| May 22, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.65% |
| May 21, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -2.34% |