Accor SA (ACRFF)
OTCMKTS · Delayed Price · Currency is USD
50.44
0.00 (0.00%)
Aug 10, 2025, 8:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - | 92 |
| Aug 11, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - | 10 |
| Aug 8, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 4.86% | 6,790 |
| Aug 7, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | 104 |
| Aug 6, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | 3 |
| Aug 5, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | 12 |
| Aug 4, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - | 23 |
| Aug 1, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -10.23% | 677 |
| Jul 31, 2025 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | -8.02% | 300 |
| Jul 30, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | 208 |
| Jul 29, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | 107 |
| Jul 28, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | 38 |
| Jul 25, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | 153 |
| Jul 24, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - | - |
| Jul 23, 2025 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 8.35% | 290 |
| Jul 22, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - | 50 |
| Jul 21, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | - | 1 |
| Jul 18, 2025 | 53.76 | 53.76 | 53.76 | 53.76 | 53.76 | -1.15% | 875 |
| Jul 17, 2025 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | 2.42% | 272 |
| Jul 16, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 1 |
| Jul 15, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 78 |
| Jul 14, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 5,074 |
| Jul 11, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 21 |
| Jul 10, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 121 |
| Jul 9, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 781 |
| Jul 8, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 123 |
| Jul 7, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 62 |
| Jul 3, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - | 54 |
| Jul 2, 2025 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | 2.41% | 573 |
| Jul 1, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | 79 |
| Jun 30, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | 40 |
| Jun 27, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | 11 |
| Jun 26, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | - | 437 |
| Jun 25, 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 3.95% | 498 |
| Jun 24, 2025 | 51.63 | 51.63 | 49.88 | 49.88 | 49.88 | 5.79% | 5,119 |
| Jun 23, 2025 | 47.35 | 47.45 | 47.15 | 47.15 | 47.15 | -1.46% | 1,299 |
| Jun 20, 2025 | 49.45 | 49.45 | 47.85 | 47.85 | 47.85 | -6.23% | 340 |
| Jun 18, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | 81 |
| Jun 17, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | 51 |
| Jun 16, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | 88 |
| Jun 13, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | - |
| Jun 12, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | 118 |
| Jun 11, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - | - |
| Jun 10, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -3.08% | 191 |
| Jun 9, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - | 9 |
| Jun 6, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - | 103 |
| Jun 5, 2025 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | - | 75 |
| Jun 4, 2025 | 50.95 | 52.65 | 50.95 | 52.65 | 52.65 | 0.45% | 253 |
| Jun 3, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - | 13,220 |
| Jun 2, 2025 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | - | 33 |