APC Group, Inc. (PSE:APC)
Philippines flag Philippines · Delayed Price · Currency is PHP
0.1220
-0.0010 (-0.81%)
At close: Aug 7, 2025

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20250.120.120.120.120.12-0.81%550,000
Aug 6, 20250.120.120.120.120.12-0.81%140,000
Aug 5, 20250.120.120.120.120.12-1,380,000
Aug 4, 20250.120.130.120.120.123.33%1,110,000
Aug 1, 20250.120.130.120.120.12-4.00%4,600,000
Jul 31, 20250.120.130.120.130.13-110,000
Jul 30, 20250.120.130.120.130.13-180,000
Jul 29, 20250.130.130.120.130.13-2,120,000
Jul 28, 20250.120.130.120.130.13-450,000
Jul 25, 20250.120.130.120.130.134.17%260,000
Jul 24, 20250.120.130.120.120.12-4.76%1,780,000
Jul 23, 20250.130.130.120.130.13-1.56%1,230,000
Jul 22, 20250.130.130.120.130.13-5.19%1,100,000
Jul 21, 20250.130.140.120.140.143.85%1,160,000
Jul 18, 20250.140.140.130.130.13-6.47%1,090,000
Jul 17, 20250.150.150.120.140.14-1.42%1,060,000
Jul 16, 20250.150.150.140.140.14-5.37%130,000
Jul 15, 20250.150.150.140.150.150.68%110,000
Jul 14, 20250.140.150.140.150.159.63%50,000
Jul 11, 20250.140.150.130.140.14-7.53%1,790,000
Jul 10, 20250.140.150.140.150.151.39%2,130,000
Jul 9, 20250.130.140.130.140.140.70%320,000
Jul 8, 20250.140.140.130.140.14-0.69%80,000
Jul 7, 20250.120.140.120.140.143.60%160,000
Jul 4, 20250.140.140.120.140.14-2.11%1,010,000
Jul 3, 20250.140.150.130.140.142.16%3,060,000
Jul 2, 20250.140.140.140.140.14-12.58%10,000
Jul 1, 20250.160.160.160.160.16--
Jun 30, 20250.160.160.160.160.16--
Jun 27, 20250.160.160.160.160.16--
Jun 26, 20250.160.160.160.160.16--
Jun 25, 20250.140.160.140.160.1617.78%1,100,000
Jun 24, 20250.140.150.130.140.14-10.60%240,000
Jun 23, 20250.130.150.130.150.154.86%1,190,000
Jun 20, 20250.150.150.130.140.14-7.10%1,030,000
Jun 19, 20250.140.160.140.160.16-30,000
Jun 18, 20250.150.160.150.160.160.65%50,000
Jun 17, 20250.150.150.140.150.152.67%2,570,000
Jun 16, 20250.150.160.150.150.152.04%500,000
Jun 13, 20250.150.150.150.150.15-3.29%10,000
Jun 11, 20250.150.150.150.150.151.33%1,610,000
Jun 10, 20250.150.150.150.150.15-5.66%580,000
Jun 9, 20250.160.160.160.160.164.61%390,000
Jun 5, 20250.150.160.150.150.15-9.52%3,290,000
Jun 4, 20250.150.170.150.170.170.60%1,530,000
Jun 3, 20250.160.170.150.170.172.45%640,000
Jun 2, 20250.170.170.160.160.16-3.55%140,000
May 30, 20250.170.170.170.170.17-0.59%130,000
May 29, 20250.160.170.160.170.173.03%30,000
May 28, 20250.170.170.170.170.17--