Yamaha Motor Co., Ltd. (YMHAY)
OTCMKTS · Delayed Price · Currency is USD
14.93
+0.07 (0.47%)
Jul 31, 2025, 3:58 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.60 | 14.94 | 14.42 | 14.94 | 14.94 | 0.07% | 1,376 |
| Jul 31, 2025 | 14.89 | 14.93 | 14.37 | 14.93 | 14.93 | 1.70% | 1,234 |
| Jul 30, 2025 | 14.68 | 15.22 | 14.68 | 14.68 | 14.68 | -1.21% | 2,888 |
| Jul 29, 2025 | 14.80 | 15.15 | 14.62 | 14.86 | 14.86 | -0.79% | 2,158 |
| Jul 28, 2025 | 14.87 | 15.50 | 14.87 | 14.98 | 14.98 | -0.61% | 1,021 |
| Jul 25, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -2.86% | 582 |
| Jul 24, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | 192 |
| Jul 23, 2025 | 15.50 | 15.53 | 15.33 | 15.51 | 15.51 | 6.99% | 1,610 |
| Jul 22, 2025 | 14.04 | 14.50 | 13.93 | 14.50 | 14.50 | 1.54% | 6,387 |
| Jul 21, 2025 | 14.29 | 14.66 | 14.10 | 14.28 | 14.28 | 0.78% | 2,618 |
| Jul 18, 2025 | 14.28 | 14.28 | 14.02 | 14.17 | 14.17 | 0.14% | 1,275 |
| Jul 17, 2025 | 14.33 | 14.33 | 13.89 | 14.15 | 14.15 | -3.41% | 2,595 |
| Jul 16, 2025 | 14.12 | 14.65 | 14.12 | 14.65 | 14.65 | 0.14% | 884 |
| Jul 15, 2025 | 14.46 | 14.63 | 14.46 | 14.63 | 14.63 | 0.21% | 882 |
| Jul 14, 2025 | 14.61 | 14.71 | 14.60 | 14.60 | 14.60 | 0.41% | 2,079 |
| Jul 11, 2025 | 14.37 | 14.55 | 14.20 | 14.54 | 14.54 | 1.76% | 2,686 |
| Jul 10, 2025 | 14.29 | 14.56 | 14.29 | 14.29 | 14.29 | -0.73% | 1,574 |
| Jul 9, 2025 | 14.27 | 14.68 | 14.27 | 14.39 | 14.39 | 0.17% | 7,170 |
| Jul 8, 2025 | 14.53 | 14.53 | 14.37 | 14.37 | 14.37 | -1.59% | 611 |
| Jul 7, 2025 | 14.68 | 14.68 | 14.40 | 14.60 | 14.60 | -5.32% | 3,926 |
| Jul 3, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 2.05% | 615 |
| Jul 2, 2025 | 14.85 | 15.11 | 14.71 | 15.11 | 15.11 | 2.65% | 1,183 |
| Jul 1, 2025 | 14.71 | 14.86 | 14.71 | 14.72 | 14.72 | -0.12% | 1,530 |
| Jun 30, 2025 | 14.58 | 14.92 | 14.58 | 14.74 | 14.74 | 0.81% | 1,309 |
| Jun 27, 2025 | 14.90 | 14.92 | 14.58 | 14.62 | 14.62 | -3.50% | 1,007 |
| Jun 26, 2025 | 14.62 | 15.17 | 14.62 | 15.15 | 15.15 | 2.71% | 1,967 |
| Jun 25, 2025 | 14.69 | 14.88 | 14.69 | 14.75 | 14.75 | 0.07% | 1,102 |
| Jun 24, 2025 | 14.86 | 14.86 | 14.62 | 14.74 | 14.74 | 0.15% | 2,007 |
| Jun 23, 2025 | 14.69 | 14.72 | 14.69 | 14.72 | 14.72 | -0.35% | 5,331 |
| Jun 20, 2025 | 14.87 | 15.15 | 14.77 | 14.77 | 14.77 | -2.38% | 1,967 |
| Jun 18, 2025 | 14.94 | 15.13 | 14.77 | 15.13 | 15.13 | 1.58% | 1,485 |
| Jun 17, 2025 | 15.27 | 15.27 | 14.77 | 14.90 | 14.90 | -1.10% | 3,828 |
| Jun 16, 2025 | 14.92 | 15.35 | 14.92 | 15.06 | 15.06 | 1.07% | 4,023 |
| Jun 13, 2025 | 15.03 | 15.03 | 14.90 | 14.90 | 14.90 | -1.26% | 1,583 |
| Jun 12, 2025 | 14.94 | 15.10 | 14.77 | 15.09 | 15.09 | 1.17% | 2,326 |
| Jun 11, 2025 | 15.21 | 15.24 | 14.81 | 14.92 | 14.92 | -0.96% | 2,688 |
| Jun 10, 2025 | 14.92 | 15.35 | 14.92 | 15.06 | 15.06 | 1.01% | 2,008 |
| Jun 9, 2025 | 15.03 | 15.33 | 14.90 | 14.91 | 14.91 | -0.80% | 2,631 |
| Jun 6, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.23% | 485 |
| Jun 5, 2025 | 14.88 | 15.16 | 14.77 | 15.00 | 15.00 | 0.18% | 1,552 |
| Jun 4, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - | 12,189 |
| Jun 3, 2025 | 15.76 | 15.76 | 14.97 | 14.97 | 14.97 | -3.79% | 1,605 |
| Jun 2, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -1.09% | 511 |
| May 30, 2025 | 15.27 | 15.76 | 15.02 | 15.73 | 15.73 | 5.54% | 2,184 |
| May 29, 2025 | 15.15 | 15.15 | 14.77 | 14.91 | 14.91 | -0.60% | 1,740 |
| May 28, 2025 | 15.17 | 15.17 | 14.82 | 15.00 | 15.00 | -1.15% | 1,170 |
| May 27, 2025 | 15.11 | 15.43 | 14.78 | 15.17 | 15.17 | 2.62% | 1,596 |
| May 23, 2025 | 15.01 | 15.01 | 14.62 | 14.78 | 14.78 | -0.65% | 1,635 |
| May 22, 2025 | 14.75 | 14.88 | 14.75 | 14.88 | 14.88 | -1.00% | 934 |
| May 21, 2025 | 15.37 | 15.37 | 14.85 | 15.03 | 15.03 | 0.27% | 1,888 |