Xero Limited (XROLF)
OTCMKTS · Delayed Price · Currency is USD
114.91
+3.74 (3.36%)
Jul 31, 2025, 1:34 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | - | 10 |
| Jul 31, 2025 | 112.65 | 114.91 | 112.65 | 114.91 | 114.91 | 3.36% | 813 |
| Jul 30, 2025 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - | 51 |
| Jul 29, 2025 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | -1.18% | 500 |
| Jul 28, 2025 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | -6.24% | 350 |
| Jul 25, 2025 | 118.24 | 119.99 | 118.24 | 119.99 | 119.99 | 5.96% | 800 |
| Jul 24, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - | 20 |
| Jul 23, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - | 78 |
| Jul 22, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - | - |
| Jul 21, 2025 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - | - |
| Jul 18, 2025 | 112.17 | 113.24 | 112.17 | 113.24 | 113.24 | -4.03% | 484 |
| Jul 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 10 |
| Jul 16, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 35 |
| Jul 15, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 193 |
| Jul 14, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 7 |
| Jul 11, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 82 |
| Jul 10, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 75 |
| Jul 9, 2025 | 116.14 | 118.00 | 116.14 | 118.00 | 118.00 | 6.52% | 448 |
| Jul 8, 2025 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - | 17 |
| Jul 7, 2025 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - | 10 |
| Jul 3, 2025 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | -2.79% | 200 |
| Jul 2, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - | - |
| Jul 1, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - | 50 |
| Jun 30, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - | 25 |
| Jun 27, 2025 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | -9.84% | 489 |
| Jun 26, 2025 | 120.99 | 126.40 | 120.99 | 126.40 | 126.40 | -2.77% | 494 |
| Jun 25, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 9.38% | 140 |
| Jun 24, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - | 58 |
| Jun 23, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - | 50 |
| Jun 20, 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -2.72% | 109 |
| Jun 18, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - | 12 |
| Jun 17, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - | 18 |
| Jun 16, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - | 10 |
| Jun 13, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - | 24 |
| Jun 12, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - | 18 |
| Jun 11, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - | - |
| Jun 10, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - | 7,617 |
| Jun 9, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - | - |
| Jun 6, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - | 20 |
| Jun 5, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - | 66 |
| Jun 4, 2025 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | 5.31% | 504 |
| Jun 3, 2025 | 116.00 | 116.01 | 116.00 | 116.01 | 116.01 | -1.35% | 713 |
| Jun 2, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - | 15 |
| May 30, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - | - |
| May 29, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - | 163 |
| May 28, 2025 | 113.29 | 117.60 | 113.29 | 117.60 | 117.60 | 5.23% | 731 |
| May 27, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - | - |
| May 23, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - | - |
| May 22, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - | 32 |
| May 21, 2025 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - | 7 |