Skip to main content
logo
Novartis AG (SWX:NOVN)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
94.19
-0.83 (-0.87%)
Jul 31, 2025, 5:34 PM CET

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202595.4795.9593.8794.1994.19-0.87%2,777,490
Jul 30, 202594.4395.7194.3695.0295.020.32%1,821,916
Jul 29, 202593.5494.8993.4894.7294.721.48%2,404,138
Jul 28, 202593.8994.3193.1893.3493.340.53%2,879,204
Jul 25, 202593.4693.6992.6292.8592.85-0.73%2,274,768
Jul 24, 202594.0094.1293.0993.5393.530.44%2,866,753
Jul 23, 202593.6093.7092.6293.1293.121.05%2,490,908
Jul 22, 202591.4892.4491.3092.1592.150.66%2,545,345
Jul 21, 202591.7392.3291.2091.5591.55-0.80%2,356,049
Jul 18, 202592.3593.0391.9492.2992.29-1.12%3,757,934
Jul 17, 202593.7895.2792.4493.3493.34-1.87%4,523,875
Jul 16, 202596.1296.3694.6895.1295.12-0.98%3,443,208
Jul 15, 202596.5197.4395.7196.0696.06-0.38%2,443,254
Jul 14, 202596.4096.8295.7796.4396.430.21%2,296,538
Jul 11, 202598.7398.9095.9796.2396.23-3.00%3,026,367
Jul 10, 202597.9199.5297.8099.2199.211.70%2,878,479
Jul 9, 202597.1598.0096.8297.5597.55-0.16%2,463,320
Jul 8, 202597.6297.8596.8897.7197.710.10%2,497,561
Jul 7, 202597.7797.8997.0997.6197.61-0.52%1,923,421
Jul 4, 202596.5399.6596.5198.1298.121.36%2,415,508
Jul 3, 202597.9098.3196.3996.8096.80-1.66%2,381,342
Jul 2, 202597.9098.7797.0098.4398.430.54%2,926,242
Jul 1, 202596.6597.9296.2697.9097.901.80%2,494,645
Jun 30, 202596.0096.4395.5396.1796.17-0.01%3,729,375
Jun 27, 202596.2897.2395.9496.1896.180.17%2,024,020
Jun 26, 202595.4096.5795.3996.0296.021.07%2,611,739
Jun 25, 202595.5395.8694.9295.0095.00-0.44%2,123,204
Jun 24, 202595.5496.3795.0195.4295.420.36%2,489,895
Jun 23, 202594.2995.2994.2995.0895.080.20%2,502,780
Jun 20, 202595.0095.7594.6694.8994.89-0.34%11,315,865
Jun 19, 202594.6595.5694.4895.2195.210.25%2,442,540
Jun 18, 202594.9695.4994.4794.9794.97-0.63%2,827,829
Jun 17, 202595.6396.4695.2195.5795.57-0.83%2,752,757
Jun 16, 202596.7397.0096.0196.3796.37-0.81%3,011,628
Jun 13, 202596.5098.0296.4897.1697.16-0.93%3,193,779
Jun 12, 202596.6898.3596.5598.0798.071.10%3,152,252
Jun 11, 202597.6297.8896.9997.0097.00-0.58%2,737,002
Jun 10, 202597.1997.9997.1397.5797.570.50%2,445,873
Jun 6, 202596.6797.4696.5097.0897.080.42%2,207,868
Jun 5, 202596.0096.8995.7996.6796.670.66%2,318,933
Jun 4, 202595.5696.4494.8596.0496.040.78%2,454,683
Jun 3, 202595.2795.7394.9395.3095.300.23%2,431,805
Jun 2, 202595.4595.6394.6295.0895.081.12%2,875,783
May 30, 202593.0395.1393.0094.0394.031.40%9,730,631
May 28, 202593.4393.6892.5392.7392.73-1.01%2,139,741
May 27, 202593.5194.2293.4993.6893.68-0.14%2,441,925
May 26, 202593.0094.0392.9793.8193.811.13%1,758,326
May 23, 202593.2693.6091.6792.7692.76-0.26%3,133,869
May 22, 202593.4093.6292.2493.0093.00-0.81%2,333,864
May 21, 202592.9593.8692.8493.7693.760.50%2,547,338