Beacon Lighting Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	2.54	2.54	2.33	2.50	2.50	-1.96%	101,632
Feb 3, 2026	2.63	2.63	2.52	2.55	2.55	-3.04%	128,796
Feb 2, 2026	2.49	2.63	2.49	2.63	2.63	5.20%	4,491
Jan 30, 2026	2.55	2.59	2.46	2.50	2.50	-2.72%	781,230
Jan 29, 2026	2.64	2.67	2.57	2.57	2.57	-1.15%	13,447
Jan 28, 2026	2.69	2.72	2.60	2.60	2.60	-2.62%	24,150
Jan 27, 2026	2.69	2.73	2.66	2.67	2.67	-0.37%	25,706
Jan 23, 2026	2.69	2.70	2.67	2.68	2.68	-0.74%	14,036
Jan 22, 2026	2.67	2.71	2.60	2.70	2.70	1.12%	51,571
Jan 21, 2026	2.70	2.71	2.66	2.67	2.67	-1.11%	7,246
Jan 20, 2026	2.72	2.72	2.70	2.70	2.70	-0.74%	5,656
Jan 19, 2026	2.75	2.75	2.71	2.72	2.72	-0.73%	8,157
Jan 16, 2026	2.78	2.82	2.66	2.74	2.74	-	24,073
Jan 15, 2026	2.74	2.74	2.74	2.74	2.74	-3.18%	172
Jan 14, 2026	2.74	2.83	2.65	2.83	2.83	3.28%	176,484
Jan 13, 2026	2.74	2.75	2.74	2.74	2.74	0.74%	3,043
Jan 12, 2026	2.73	2.73	2.71	2.72	2.72	0.37%	31,076
Jan 9, 2026	2.75	2.76	2.71	2.71	2.71	-0.37%	9,402
Jan 8, 2026	2.75	2.78	2.71	2.72	2.72	-0.37%	11,470
Jan 7, 2026	2.76	2.77	2.71	2.73	2.73	-0.36%	18,134
Jan 6, 2026	2.82	2.83	2.73	2.74	2.74	-2.14%	6,141
Jan 5, 2026	2.71	2.82	2.71	2.80	2.80	-1.06%	32,073
Jan 2, 2026	2.88	2.88	2.72	2.83	2.83	4.43%	9,296
Dec 31, 2025	2.89	2.89	2.71	2.71	2.71	-4.91%	11,531
Dec 30, 2025	2.80	2.89	2.80	2.85	2.85	-0.35%	39,246
Dec 29, 2025	2.80	2.86	2.80	2.86	2.86	2.14%	22,102
Dec 24, 2025	2.80	2.81	2.74	2.80	2.80	-	32,004
Dec 23, 2025	2.76	2.80	2.72	2.80	2.80	1.82%	90,670
Dec 22, 2025	2.69	2.75	2.67	2.75	2.75	2.61%	37,033
Dec 19, 2025	2.72	2.72	2.67	2.68	2.68	-1.11%	14,297
Dec 18, 2025	2.70	2.72	2.70	2.71	2.71	-	9,254
Dec 17, 2025	2.72	2.74	2.70	2.71	2.71	-0.37%	20,740
Dec 16, 2025	2.70	2.72	2.68	2.72	2.72	1.87%	49,756
Dec 15, 2025	2.70	2.70	2.65	2.67	2.67	-1.84%	34,744
Dec 12, 2025	2.81	2.81	2.70	2.72	2.72	-3.20%	21,229
Dec 11, 2025	2.81	2.82	2.75	2.81	2.81	1.81%	33,153
Dec 10, 2025	2.86	2.86	2.76	2.76	2.76	-2.13%	11,992
Dec 9, 2025	2.84	2.86	2.78	2.82	2.82	-1.05%	35,184
Dec 8, 2025	2.85	2.86	2.75	2.85	2.85	-	45,723
Dec 5, 2025	2.85	2.93	2.78	2.85	2.85	-2.73%	96,461
Dec 4, 2025	2.75	2.96	2.75	2.93	2.93	-0.68%	41,176
Dec 3, 2025	2.97	2.97	2.82	2.95	2.95	-0.34%	52,088
Dec 2, 2025	2.98	3.00	2.86	2.96	2.96	2.42%	68,267
Dec 1, 2025	2.98	2.98	2.85	2.89	2.89	-1.70%	21,303
Nov 28, 2025	2.89	2.97	2.85	2.94	2.94	1.38%	44,590
Nov 27, 2025	2.80	2.90	2.73	2.90	2.90	3.57%	115,781
Nov 26, 2025	2.80	2.80	2.68	2.80	2.80	0.36%	287,022
Nov 25, 2025	2.76	2.79	2.72	2.79	2.79	-	21,452
Nov 24, 2025	2.80	2.80	2.67	2.79	2.79	0.72%	33,212
Nov 21, 2025	2.76	2.79	2.74	2.77	2.77	-1.07%	7,264