Beacon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	109.80	110.20	107.80	108.20	108.20	-1.37%	194,430
Jul 22, 2026	109.70	111.90	109.00	109.70	109.70	-0.99%	213,314
Jul 21, 2026	110.80	111.70	110.10	110.80	110.80	0.64%	103,673
Jul 20, 2026	110.20	110.70	108.50	110.10	110.10	-	344,954
Jul 19, 2026	112.70	113.00	109.50	110.10	110.10	-1.87%	503,762
Jul 16, 2026	114.00	114.00	112.00	112.20	112.20	-1.67%	592,357
Jul 15, 2026	115.40	116.00	113.40	114.10	114.10	-0.61%	582,613
Jul 14, 2026	114.80	115.70	114.50	114.80	114.80	0.26%	563,891
Jul 13, 2026	113.50	117.00	113.50	114.50	114.50	0.97%	652,922
Jul 12, 2026	112.00	114.70	112.00	113.40	113.40	1.16%	541,068
Jul 9, 2026	113.40	113.50	111.90	112.10	112.10	-0.09%	405,531
Jul 8, 2026	113.20	115.00	111.60	112.20	112.20	-0.88%	398,652
Jul 7, 2026	113.20	115.20	112.50	113.20	113.20	-0.96%	333,095
Jul 6, 2026	114.30	117.90	113.70	114.30	114.30	-0.52%	616,634
Jul 5, 2026	111.50	115.40	111.40	114.90	114.90	3.33%	816,360
Jul 2, 2026	110.50	112.00	109.60	111.20	111.20	0.82%	638,116
Jun 30, 2026	110.40	110.90	109.40	110.30	110.30	0.55%	413,803
Jun 29, 2026	109.70	111.00	109.20	109.70	109.70	-0.36%	321,090
Jun 28, 2026	110.60	110.90	108.60	110.10	110.10	0.73%	401,787
Jun 25, 2026	109.90	111.40	108.60	109.30	109.30	-0.55%	398,483
Jun 24, 2026	109.90	110.80	108.10	109.90	109.90	1.57%	305,803
Jun 23, 2026	107.00	109.50	106.50	108.20	108.20	1.12%	243,099
Jun 22, 2026	107.00	109.60	106.70	107.00	107.00	-2.10%	326,311
Jun 21, 2026	112.50	112.50	102.80	109.30	109.30	-0.55%	433,263
Jun 18, 2026	109.90	111.90	108.50	109.90	109.90	1.29%	407,949
Jun 17, 2026	108.50	111.40	108.10	108.50	108.50	-0.18%	387,118
Jun 16, 2026	108.70	112.00	107.80	108.70	108.70	-2.16%	701,976
Jun 15, 2026	113.00	115.00	110.20	111.10	111.10	-1.42%	858,592
Jun 14, 2026	106.00	113.50	105.20	112.70	112.70	7.74%	1,749,001
Jun 11, 2026	106.90	107.00	104.20	104.60	104.60	-0.76%	223,429
Jun 10, 2026	105.40	106.00	103.70	105.40	105.40	1.84%	314,978
Jun 9, 2026	103.80	104.90	103.00	103.50	103.50	-0.58%	263,093
Jun 8, 2026	104.10	106.00	103.20	104.10	104.10	-1.33%	378,022
Jun 7, 2026	104.10	107.30	104.10	105.50	105.50	1.44%	551,655
Jun 4, 2026	104.00	104.30	101.40	104.00	104.00	1.76%	396,401
Jun 3, 2026	102.20	103.10	101.70	102.20	102.20	0.49%	277,075
Jun 2, 2026	101.70	102.10	100.80	101.70	101.70	0.69%	153,872
Jun 1, 2026	102.30	102.30	100.80	101.00	101.00	-0.69%	273,234
May 24, 2026	102.10	102.50	101.50	101.70	101.70	-0.29%	164,145
May 23, 2026	102.90	102.90	101.00	102.00	102.00	-0.49%	259,636
May 21, 2026	102.50	103.20	100.40	102.50	102.50	0.59%	299,966
May 20, 2026	101.90	102.90	100.20	101.90	101.90	0.79%	277,295
May 19, 2026	101.30	102.00	100.60	101.10	101.10	-0.20%	149,038
May 18, 2026	101.50	102.30	100.60	101.30	101.30	0.30%	116,850
May 17, 2026	102.90	102.90	100.50	101.00	101.00	-0.30%	256,325
May 14, 2026	101.30	103.70	100.70	101.30	101.30	-1.36%	295,444
May 13, 2026	102.70	105.00	102.30	102.70	102.70	-0.87%	180,953
May 12, 2026	103.70	104.20	102.60	103.60	103.60	0.97%	210,547
May 11, 2026	102.60	103.30	101.80	102.60	102.60	0.20%	122,376
May 10, 2026	104.50	104.80	102.10	102.40	102.40	-1.35%	202,745