Skip to main content
logo
Flow Beverage Corp. (TSX:FLOW)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
0.00 (0.00%)
Aug 8, 2025, 1:41 PM EDT

Beacon Roofing Supply Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20250.060.060.060.060.06-20,000
Aug 7, 20250.060.060.060.060.06--
Aug 6, 20250.060.060.060.060.06-8.33%35,507
Aug 5, 20250.070.070.060.060.06-73,607
Aug 1, 20250.060.060.060.060.06-19,000
Jul 31, 20250.060.060.060.060.06-5,500
Jul 30, 20250.060.070.050.060.06-477,700
Jul 29, 20250.060.060.050.060.06-113,510
Jul 28, 20250.070.070.060.060.06-56,200
Jul 25, 20250.060.060.060.060.06-85,303
Jul 24, 20250.060.060.060.060.06-89,418
Jul 23, 20250.060.060.060.060.06-129,000
Jul 22, 20250.060.060.060.060.06-7.69%131,632
Jul 21, 20250.070.070.070.070.07-83,228
Jul 18, 20250.070.070.070.070.078.33%149,000
Jul 17, 20250.070.070.060.060.06-73,200
Jul 16, 20250.070.070.060.060.06-52,700
Jul 15, 20250.060.060.060.060.06-7.69%198,842
Jul 14, 20250.070.070.070.070.07-51,025
Jul 11, 20250.070.070.070.070.07-7.14%176,700
Jul 10, 20250.070.070.070.070.07-2,000
Jul 9, 20250.070.070.070.070.07--
Jul 8, 20250.080.080.070.070.07-12.50%125,803
Jul 7, 20250.090.090.080.080.08-10,002
Jul 4, 20250.080.080.080.080.08-113,800
Jul 3, 20250.060.080.060.080.0845.45%365,500
Jul 2, 20250.060.060.060.060.0610.00%24,024
Jun 30, 20250.060.060.050.050.05-9.09%66,200
Jun 27, 20250.060.060.060.060.06-8.33%435,002
Jun 26, 20250.060.060.060.060.06-25,930
Jun 25, 20250.060.060.060.060.06-7.69%105,800
Jun 24, 20250.070.070.060.070.07-7.14%247,405
Jun 23, 20250.080.080.070.070.07-12.50%277,907
Jun 20, 20250.080.080.080.080.08-7,000
Jun 19, 20250.080.080.080.080.08-1,000
Jun 18, 20250.090.090.070.080.08-5.88%96,828
Jun 17, 20250.100.100.090.090.09-15.00%186,700
Jun 16, 20250.100.100.100.100.1011.11%10,409
Jun 13, 20250.090.090.090.090.0912.50%116,915
Jun 12, 20250.080.080.080.080.08-95,500
Jun 11, 20250.100.100.080.080.08-11.11%57,000
Jun 10, 20250.070.100.070.090.0938.46%116,100
Jun 9, 20250.060.070.060.070.0718.18%254,500
Jun 6, 20250.060.060.060.060.06-8.33%15,705
Jun 5, 20250.060.060.060.060.06-55,020
Jun 4, 20250.060.060.060.060.06-1,700
Jun 3, 20250.060.060.060.060.06-44,000
Jun 2, 20250.070.070.060.060.06-7.69%64,900
May 30, 20250.070.070.070.070.078.33%70,000
May 29, 20250.060.060.060.060.06--