NTT DATA Group Corporation (NTDTY)
OTCMKTS · Delayed Price · Currency is USD
26.42
+0.18 (0.70%)
Aug 1, 2025, 3:52 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 26.47 | 26.96 | 25.47 | 26.24 | 26.24 | 0.87% | 2,508 |
| Jul 30, 2025 | 25.91 | 26.01 | 25.73 | 26.01 | 26.01 | -0.34% | 1,268 |
| Jul 29, 2025 | 26.57 | 27.00 | 25.63 | 26.10 | 26.10 | -1.33% | 3,932 |
| Jul 28, 2025 | 26.97 | 26.97 | 26.44 | 26.45 | 26.45 | -1.96% | 3,434 |
| Jul 25, 2025 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | -1.26% | 672 |
| Jul 24, 2025 | 27.24 | 27.33 | 26.84 | 27.33 | 27.33 | 0.32% | 1,213 |
| Jul 23, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 2.44% | 470 |
| Jul 22, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.48% | 628 |
| Jul 21, 2025 | 26.98 | 27.08 | 26.46 | 26.46 | 26.46 | -0.04% | 1,954 |
| Jul 18, 2025 | 26.99 | 26.99 | 26.47 | 26.47 | 26.47 | -2.83% | 614 |
| Jul 17, 2025 | 26.98 | 27.24 | 26.98 | 27.24 | 27.24 | 1.60% | 980 |
| Jul 16, 2025 | 26.47 | 26.88 | 26.47 | 26.81 | 26.81 | 0.94% | 2,863 |
| Jul 15, 2025 | 27.02 | 27.02 | 26.56 | 26.56 | 26.56 | -1.01% | 1,161 |
| Jul 14, 2025 | 26.77 | 26.91 | 26.77 | 26.83 | 26.83 | -1.36% | 1,511 |
| Jul 11, 2025 | 27.50 | 27.50 | 26.79 | 27.20 | 27.20 | 0.67% | 898 |
| Jul 10, 2025 | 26.95 | 28.00 | 26.95 | 27.02 | 27.02 | 0.07% | 10,105 |
| Jul 9, 2025 | 26.75 | 27.00 | 26.75 | 27.00 | 27.00 | 1.35% | 19,129 |
| Jul 8, 2025 | 26.97 | 27.25 | 26.64 | 26.64 | 26.64 | -1.55% | 1,523 |
| Jul 7, 2025 | 27.23 | 27.61 | 26.94 | 27.06 | 27.06 | -0.62% | 12,991 |
| Jul 3, 2025 | 26.84 | 27.25 | 26.84 | 27.23 | 27.23 | -1.22% | 30,304 |
| Jul 2, 2025 | 28.00 | 28.01 | 27.08 | 27.57 | 27.57 | -0.45% | 28,200 |
| Jul 1, 2025 | 27.71 | 27.71 | 27.69 | 27.69 | 27.69 | 0.58% | 826 |
| Jun 30, 2025 | 27.58 | 28.00 | 27.00 | 27.53 | 27.53 | -0.51% | 3,535 |
| Jun 27, 2025 | 27.80 | 27.80 | 27.52 | 27.67 | 27.67 | -1.20% | 6,176 |
| Jun 26, 2025 | 27.51 | 28.01 | 27.02 | 28.01 | 28.01 | 2.47% | 1,761 |
| Jun 25, 2025 | 26.93 | 27.50 | 26.26 | 27.33 | 27.33 | 2.55% | 1,109 |
| Jun 24, 2025 | 26.65 | 27.76 | 26.65 | 26.65 | 26.65 | -2.25% | 3,007 |
| Jun 23, 2025 | 26.91 | 28.11 | 26.38 | 27.27 | 27.27 | -0.94% | 3,177 |
| Jun 20, 2025 | 26.45 | 27.67 | 26.45 | 27.53 | 27.53 | 2.21% | 21,783 |
| Jun 18, 2025 | 27.50 | 28.50 | 26.93 | 26.93 | 26.93 | -1.89% | 50,772 |
| Jun 17, 2025 | 26.75 | 27.45 | 26.75 | 27.45 | 27.45 | -0.40% | 845 |
| Jun 16, 2025 | 28.24 | 28.24 | 27.56 | 27.56 | 27.56 | 2.15% | 2,293 |
| Jun 13, 2025 | 27.83 | 27.83 | 26.98 | 26.98 | 26.98 | 0.98% | 1,009 |
| Jun 12, 2025 | 27.48 | 27.48 | 26.72 | 26.72 | 26.72 | -6.23% | 2,932 |
| Jun 11, 2025 | 27.56 | 28.50 | 27.56 | 28.50 | 28.50 | 4.97% | 1,815 |
| Jun 10, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -4.49% | 755 |
| Jun 9, 2025 | 28.24 | 28.69 | 27.80 | 28.42 | 28.42 | 1.16% | 1,063 |
| Jun 6, 2025 | 28.78 | 28.78 | 26.94 | 28.10 | 28.10 | 1.30% | 1,888 |
| Jun 5, 2025 | 27.75 | 27.96 | 27.74 | 27.74 | 27.74 | -0.60% | 4,543 |
| Jun 4, 2025 | 27.51 | 27.90 | 27.51 | 27.90 | 27.90 | -0.09% | 1,587 |
| Jun 3, 2025 | 28.24 | 28.24 | 27.93 | 27.93 | 27.93 | -0.93% | 945 |
| Jun 2, 2025 | 28.38 | 28.88 | 28.19 | 28.19 | 28.19 | 2.81% | 2,448 |
| May 30, 2025 | 27.15 | 27.42 | 26.61 | 27.42 | 27.42 | -3.92% | 2,555 |
| May 29, 2025 | 28.50 | 28.54 | 26.95 | 28.54 | 28.54 | -0.86% | 2,301 |
| May 28, 2025 | 26.64 | 28.79 | 26.64 | 28.79 | 28.79 | 3.41% | 3,750 |
| May 27, 2025 | 28.81 | 28.81 | 27.40 | 27.84 | 27.84 | -0.57% | 90,749 |
| May 23, 2025 | 29.99 | 29.99 | 28.00 | 28.00 | 28.00 | 3.36% | 2,773 |
| May 22, 2025 | 27.27 | 28.33 | 26.73 | 27.09 | 27.09 | -7.60% | 14,905 |
| May 21, 2025 | 28.64 | 29.32 | 27.70 | 29.32 | 29.32 | 6.00% | 2,403 |
| May 20, 2025 | 27.12 | 27.75 | 27.12 | 27.66 | 27.66 | -3.15% | 1,420 |