Beacon Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.00	31.35	30.79	31.33	31.33	1.62%	2,907,243
Jun 25, 2026	30.72	30.95	30.55	30.83	30.83	0.75%	826,382
Jun 24, 2026	30.16	30.61	30.00	30.60	30.60	1.22%	2,383,149
Jun 23, 2026	29.93	30.25	29.76	30.23	30.23	1.61%	1,166,764
Jun 22, 2026	29.40	30.05	29.29	29.75	29.75	0.51%	677,783
Jun 18, 2026	29.48	29.79	29.38	29.60	29.60	0.71%	1,340,613
Jun 17, 2026	29.80	30.15	28.98	29.39	29.39	-1.71%	1,014,099
Jun 16, 2026	30.00	30.24	29.64	29.90	29.90	0.37%	766,802
Jun 15, 2026	30.51	30.77	29.70	29.79	29.79	-2.17%	685,651
Jun 12, 2026	30.45	30.60	30.26	30.45	30.45	1.16%	525,590
Jun 11, 2026	29.78	30.21	29.49	30.10	30.10	1.45%	775,648
Jun 10, 2026	29.54	29.79	29.41	29.67	29.67	1.02%	524,801
Jun 9, 2026	29.40	30.08	29.33	29.37	29.37	0.79%	535,596
Jun 8, 2026	28.99	29.40	28.99	29.14	29.14	1.08%	482,537
Jun 5, 2026	28.67	29.10	28.63	28.83	28.83	0.80%	791,748
Jun 4, 2026	28.67	29.11	28.50	28.60	28.60	1.24%	1,348,184
Jun 3, 2026	28.78	28.82	28.22	28.25	28.25	-2.99%	666,934
Jun 2, 2026	28.59	29.16	28.40	29.12	29.12	1.85%	507,876
Jun 1, 2026	28.86	29.07	28.32	28.59	28.59	-1.72%	699,520
May 29, 2026	29.04	29.26	28.79	29.09	29.09	0.07%	552,258
May 28, 2026	28.92	29.08	28.63	29.07	29.07	0.21%	481,576
May 27, 2026	29.30	29.48	28.98	29.01	29.01	-0.72%	554,008
May 26, 2026	28.88	29.30	28.81	29.22	29.22	1.53%	842,381
May 22, 2026	28.82	29.13	28.68	28.78	28.78	-0.66%	683,000
May 21, 2026	28.55	29.03	28.31	28.97	28.97	0.49%	569,886
May 20, 2026	28.02	28.86	27.79	28.83	28.83	3.00%	698,782
May 19, 2026	28.10	28.20	27.69	27.99	27.99	-0.36%	405,636
May 18, 2026	27.67	28.33	27.67	28.09	28.09	1.48%	436,652
May 15, 2026	28.01	28.03	27.44	27.68	27.68	-1.38%	685,534
May 14, 2026	28.68	28.86	28.32	28.39	28.07	0.04%	484,541
May 13, 2026	28.23	28.52	28.13	28.38	28.06	0.32%	896,619
May 12, 2026	28.64	28.64	27.89	28.29	27.97	-0.95%	635,602
May 11, 2026	29.09	29.25	28.47	28.56	28.24	-1.28%	896,880
May 8, 2026	28.89	29.11	28.69	28.93	28.60	0.17%	626,796
May 7, 2026	29.04	29.13	28.79	28.88	28.55	0.10%	700,658
May 6, 2026	29.04	29.15	28.77	28.85	28.52	0.52%	811,281
May 5, 2026	28.46	28.86	28.46	28.70	28.37	1.09%	647,588
May 4, 2026	28.49	28.62	28.15	28.39	28.07	-1.11%	1,062,621
May 1, 2026	28.31	28.91	27.84	28.71	28.38	0.63%	1,538,831
Apr 30, 2026	29.41	30.06	28.30	28.53	28.21	-8.97%	2,455,135
Apr 29, 2026	31.85	32.05	31.24	31.34	30.98	-1.51%	639,496
Apr 28, 2026	31.69	32.11	31.69	31.82	31.46	0.19%	425,448
Apr 27, 2026	31.27	31.96	31.27	31.76	31.40	1.53%	496,166
Apr 24, 2026	31.46	31.48	31.15	31.28	30.92	-1.39%	665,439
Apr 23, 2026	31.49	31.73	31.13	31.72	31.36	1.44%	358,052
Apr 22, 2026	31.56	31.59	31.10	31.27	30.91	-0.45%	571,734
Apr 21, 2026	32.40	32.54	31.33	31.41	31.05	-3.38%	967,841
Apr 20, 2026	32.14	32.69	32.14	32.51	32.14	0.56%	450,075
Apr 17, 2026	31.97	32.83	31.86	32.33	31.96	2.25%	724,370
Apr 16, 2026	31.40	31.63	31.32	31.62	31.26	0.09%	705,306
Apr 15, 2026	31.69	31.85	31.18	31.59	31.23	-0.35%	451,664
Apr 14, 2026	31.58	31.82	31.00	31.70	31.34	0.13%	568,719
Apr 13, 2026	31.68	31.82	31.37	31.66	31.30	-0.50%	683,976
Apr 10, 2026	32.23	32.23	31.56	31.82	31.46	-1.36%	727,632
Apr 9, 2026	31.24	32.32	31.24	32.26	31.89	1.96%	659,728
Apr 8, 2026	31.16	31.68	31.08	31.64	31.28	3.33%	720,299
Apr 7, 2026	30.77	30.90	30.42	30.62	30.27	-0.42%	752,776
Apr 6, 2026	30.16	30.76	30.05	30.75	30.40	1.65%	599,548
Apr 2, 2026	29.90	30.34	29.51	30.25	29.91	-	975,724
Apr 1, 2026	30.06	30.51	29.99	30.25	29.91	0.83%	840,604
Mar 31, 2026	29.62	30.05	29.31	30.00	29.66	2.53%	1,201,471
Mar 30, 2026	29.38	29.52	29.14	29.26	28.93	0.03%	550,537
Mar 27, 2026	29.30	29.60	29.10	29.25	28.92	-1.28%	541,449
Mar 26, 2026	29.55	29.96	29.27	29.63	29.29	-0.47%	693,647
Mar 25, 2026	30.31	30.37	29.65	29.77	29.43	-0.90%	689,162
Mar 24, 2026	29.41	30.40	29.28	30.04	29.70	1.62%	1,049,577
Mar 23, 2026	29.57	30.12	29.05	29.56	29.22	2.64%	929,809
Mar 20, 2026	29.04	29.04	28.48	28.80	28.47	-0.31%	1,896,636
Mar 19, 2026	28.46	29.08	28.17	28.89	28.56	1.26%	870,040
Mar 18, 2026	28.61	28.80	28.30	28.53	28.21	-0.59%	980,305
Mar 17, 2026	29.23	29.29	28.35	28.70	28.37	-0.28%	586,966
Mar 16, 2026	29.00	29.27	28.73	28.78	28.45	0.42%	729,577
Mar 13, 2026	28.98	29.03	28.29	28.66	28.33	-0.35%	789,431
Mar 12, 2026	28.10	28.78	27.91	28.76	28.43	0.67%	742,922
Mar 11, 2026	28.87	28.98	28.22	28.57	28.25	-1.41%	689,796
Mar 10, 2026	29.07	29.72	28.73	28.98	28.65	-0.48%	1,052,523
Mar 9, 2026	28.50	29.22	27.70	29.12	28.79	0.48%	1,251,387
Mar 6, 2026	28.83	29.18	28.22	28.98	28.65	-2.16%	667,939
Mar 5, 2026	29.80	30.07	29.23	29.62	29.28	-1.53%	697,863
Mar 4, 2026	30.01	30.41	29.81	30.08	29.74	0.84%	634,642
Mar 3, 2026	29.38	30.12	29.24	29.83	29.49	-1.32%	846,057
Mar 2, 2026	29.31	30.55	29.02	30.23	29.89	1.65%	938,359
Feb 27, 2026	30.51	30.72	29.19	29.74	29.40	-4.22%	1,239,213
Feb 26, 2026	31.21	32.00	30.74	31.05	30.70	-0.45%	905,635
Feb 25, 2026	31.04	31.28	30.53	31.19	30.84	1.40%	1,183,912
Feb 24, 2026	30.65	30.95	30.47	30.76	30.41	0.33%	853,696
Feb 23, 2026	31.85	31.89	30.09	30.66	30.31	-3.52%	1,024,731
Feb 20, 2026	30.87	31.80	30.54	31.78	31.42	2.88%	759,668
Feb 19, 2026	30.79	30.89	30.41	30.89	30.54	0.03%	517,783
Feb 18, 2026	30.62	31.15	30.53	30.88	30.53	0.95%	956,317
Feb 17, 2026	30.78	30.99	30.28	30.59	30.24	-0.29%	603,599
Feb 13, 2026	30.13	30.91	29.85	30.68	30.33	1.67%	628,536
Feb 12, 2026	31.22	31.39	30.16	30.50	29.83	-1.68%	649,291
Feb 11, 2026	31.69	31.95	29.17	31.02	30.34	-0.96%	753,777
Feb 10, 2026	31.56	31.82	30.88	31.32	30.64	-0.92%	569,217
Feb 9, 2026	31.41	31.85	31.35	31.61	30.92	0.13%	825,103
Feb 6, 2026	31.31	31.80	31.12	31.57	30.88	1.90%	1,268,112
Feb 5, 2026	30.67	31.20	30.38	30.98	30.30	1.51%	1,158,149
Feb 4, 2026	29.78	30.94	29.76	30.52	29.85	3.81%	1,318,276
Feb 3, 2026	28.83	29.81	28.55	29.40	28.76	1.38%	1,171,036