AT&T Inc. (TBB)
NYSE: TBB · Real-Time Price · USD · Preferred Stock
22.95
+0.06 (0.26%)
Aug 12, 2025, 4:00 PM - Market closed
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 22.90 | 22.99 | 22.86 | 22.95 | 22.95 | 0.26% | 51,767 |
| Aug 11, 2025 | 22.80 | 22.91 | 22.72 | 22.89 | 22.89 | 0.31% | 39,702 |
| Aug 8, 2025 | 22.73 | 22.82 | 22.66 | 22.82 | 22.82 | 0.40% | 55,774 |
| Aug 7, 2025 | 22.70 | 22.80 | 22.55 | 22.73 | 22.73 | 0.13% | 55,405 |
| Aug 6, 2025 | 22.90 | 22.91 | 22.68 | 22.70 | 22.70 | -1.00% | 86,006 |
| Aug 5, 2025 | 23.05 | 23.07 | 22.92 | 22.93 | 22.93 | -0.74% | 56,494 |
| Aug 4, 2025 | 23.11 | 23.14 | 23.02 | 23.10 | 23.10 | 0.35% | 46,828 |
| Aug 1, 2025 | 23.17 | 23.20 | 22.98 | 23.02 | 23.02 | -0.69% | 50,617 |
| Jul 31, 2025 | 22.97 | 23.19 | 22.88 | 23.18 | 23.18 | 1.27% | 219,346 |
| Jul 30, 2025 | 22.84 | 22.92 | 22.69 | 22.89 | 22.89 | 0.22% | 45,965 |
| Jul 29, 2025 | 22.58 | 22.85 | 22.55 | 22.84 | 22.84 | 1.15% | 46,838 |
| Jul 28, 2025 | 22.41 | 22.62 | 22.38 | 22.58 | 22.58 | 0.85% | 61,540 |
| Jul 25, 2025 | 22.35 | 22.45 | 22.35 | 22.39 | 22.39 | 0.09% | 43,414 |
| Jul 24, 2025 | 22.35 | 22.48 | 22.31 | 22.37 | 22.37 | 0.09% | 50,654 |
| Jul 23, 2025 | 22.37 | 22.47 | 22.32 | 22.35 | 22.35 | -0.13% | 58,816 |
| Jul 22, 2025 | 22.53 | 22.62 | 22.30 | 22.38 | 22.38 | -0.71% | 52,293 |
| Jul 21, 2025 | 22.80 | 22.81 | 22.53 | 22.54 | 22.54 | -0.75% | 61,648 |
| Jul 18, 2025 | 22.80 | 22.84 | 22.66 | 22.71 | 22.71 | -0.29% | 37,933 |
| Jul 17, 2025 | 22.70 | 22.79 | 22.65 | 22.78 | 22.78 | -0.55% | 58,043 |
| Jul 16, 2025 | 22.90 | 23.02 | 22.80 | 22.90 | 22.57 | - | 45,866 |
| Jul 15, 2025 | 23.05 | 23.13 | 22.86 | 22.90 | 22.57 | -0.65% | 45,706 |
| Jul 14, 2025 | 23.17 | 23.18 | 23.00 | 23.05 | 22.71 | -0.60% | 67,865 |
| Jul 11, 2025 | 23.17 | 23.20 | 23.07 | 23.19 | 22.85 | -0.04% | 53,450 |
| Jul 10, 2025 | 23.10 | 23.20 | 23.08 | 23.20 | 22.86 | 0.43% | 36,479 |
| Jul 9, 2025 | 23.06 | 23.17 | 23.04 | 23.10 | 22.76 | 0.17% | 47,789 |
| Jul 8, 2025 | 22.83 | 23.06 | 22.75 | 23.06 | 22.72 | 0.96% | 57,100 |
| Jul 7, 2025 | 22.84 | 22.89 | 22.70 | 22.84 | 22.51 | 0.22% | 90,186 |
| Jul 3, 2025 | 22.82 | 22.85 | 22.70 | 22.79 | 22.46 | -0.18% | 20,625 |
| Jul 2, 2025 | 22.50 | 22.83 | 22.50 | 22.83 | 22.50 | 1.65% | 66,949 |
| Jul 1, 2025 | 22.21 | 22.70 | 22.17 | 22.46 | 22.13 | 1.17% | 94,860 |
| Jun 30, 2025 | 22.31 | 22.58 | 22.17 | 22.20 | 21.88 | -0.67% | 340,696 |
| Jun 27, 2025 | 22.54 | 22.68 | 22.34 | 22.35 | 22.02 | -0.71% | 56,239 |
| Jun 26, 2025 | 22.56 | 22.63 | 22.47 | 22.51 | 22.18 | 0.18% | 64,651 |
| Jun 25, 2025 | 22.56 | 22.70 | 22.44 | 22.47 | 22.14 | -0.27% | 76,889 |
| Jun 24, 2025 | 22.53 | 22.72 | 22.52 | 22.53 | 22.20 | 0.54% | 62,239 |
| Jun 23, 2025 | 22.43 | 22.58 | 22.41 | 22.41 | 22.08 | -0.04% | 53,434 |
| Jun 20, 2025 | 22.50 | 22.58 | 22.42 | 22.42 | 22.09 | -0.40% | 60,609 |
| Jun 18, 2025 | 22.06 | 22.55 | 22.00 | 22.51 | 22.18 | 2.32% | 167,417 |
| Jun 17, 2025 | 21.92 | 22.05 | 21.92 | 22.00 | 21.68 | 0.41% | 47,060 |
| Jun 16, 2025 | 21.91 | 21.99 | 21.91 | 21.91 | 21.59 | - | 74,413 |
| Jun 13, 2025 | 21.94 | 21.99 | 21.90 | 21.91 | 21.59 | -0.14% | 71,922 |
| Jun 12, 2025 | 21.93 | 22.16 | 21.92 | 21.94 | 21.62 | 0.14% | 47,745 |
| Jun 11, 2025 | 22.00 | 22.09 | 21.91 | 21.91 | 21.59 | -0.41% | 52,587 |
| Jun 10, 2025 | 22.00 | 22.03 | 21.95 | 22.00 | 21.68 | 0.32% | 44,319 |
| Jun 9, 2025 | 21.93 | 22.00 | 21.91 | 21.93 | 21.61 | - | 51,030 |
| Jun 6, 2025 | 22.03 | 22.06 | 21.91 | 21.93 | 21.61 | -0.45% | 42,845 |
| Jun 5, 2025 | 22.01 | 22.07 | 22.00 | 22.03 | 21.71 | 0.34% | 43,422 |
| Jun 4, 2025 | 21.96 | 22.06 | 21.92 | 21.96 | 21.63 | 0.21% | 34,892 |
| Jun 3, 2025 | 21.97 | 22.10 | 21.90 | 21.91 | 21.59 | -0.09% | 44,009 |
| Jun 2, 2025 | 22.08 | 22.08 | 21.55 | 21.93 | 21.61 | -0.50% | 66,953 |