Beacon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 7, 2026	103.80	106.00	103.60	103.80	103.80	-0.48%	404,999
May 6, 2026	104.30	107.70	103.80	104.30	104.30	-1.70%	291,864
May 5, 2026	106.10	107.30	102.00	106.10	106.10	3.41%	821,839
May 4, 2026	102.60	103.10	101.50	102.60	102.60	1.18%	166,425
May 3, 2026	102.10	103.00	101.00	101.40	101.40	-0.49%	208,937
Apr 30, 2026	103.20	103.90	101.30	101.90	101.90	-1.16%	282,673
Apr 29, 2026	104.50	104.70	102.90	103.10	103.10	-0.87%	138,985
Apr 28, 2026	102.00	106.00	102.00	104.00	104.00	3.79%	897,484
Apr 27, 2026	100.20	101.90	100.00	100.20	100.20	-0.89%	160,053
Apr 26, 2026	101.40	102.90	100.30	101.10	101.10	-0.49%	305,026
Apr 23, 2026	101.60	102.50	101.30	101.60	101.60	0.10%	212,496
Apr 22, 2026	102.20	103.20	101.10	101.50	101.50	0.10%	321,473
Apr 21, 2026	101.10	102.80	101.00	101.40	101.40	0.30%	241,243
Apr 20, 2026	101.10	102.70	100.80	101.10	101.10	-1.17%	235,058
Apr 19, 2026	104.00	104.20	101.40	102.30	102.30	-1.63%	286,101
Apr 16, 2026	104.00	107.00	103.00	104.00	104.00	1.07%	672,953
Apr 15, 2026	102.90	103.50	99.00	102.90	102.90	2.69%	528,416
Apr 13, 2026	100.20	102.00	99.50	100.20	100.20	1.01%	386,353
Apr 12, 2026	98.10	99.60	98.00	99.20	99.20	1.12%	119,128
Apr 9, 2026	101.00	101.30	97.80	98.10	98.10	-2.97%	294,242
Apr 8, 2026	101.10	102.70	99.00	101.10	101.10	3.27%	311,899
Apr 7, 2026	97.90	99.50	97.20	97.90	97.90	0.41%	194,464
Apr 6, 2026	97.50	100.70	97.20	97.50	97.50	-1.52%	123,375
Apr 5, 2026	100.70	101.50	98.70	99.00	99.00	-2.75%	118,927
Apr 2, 2026	101.80	105.00	101.50	101.80	101.80	-0.59%	217,078
Apr 1, 2026	101.60	102.90	101.60	102.40	102.40	1.09%	200,172
Mar 31, 2026	101.30	102.50	101.00	101.30	101.30	-0.20%	69,155
Mar 30, 2026	101.50	103.30	101.10	101.50	101.50	-0.10%	172,471
Mar 29, 2026	102.50	102.80	101.10	101.60	101.60	-0.88%	172,032
Mar 25, 2026	102.50	103.10	101.80	102.50	102.50	0.10%	97,406
Mar 24, 2026	101.90	103.60	98.60	102.40	102.40	0.49%	241,934
Mar 16, 2026	101.90	102.80	101.00	101.90	101.90	-	88,542
Mar 15, 2026	103.90	104.30	100.70	101.90	101.90	-1.55%	192,959
Mar 12, 2026	103.50	103.70	101.20	103.50	103.50	2.07%	125,869
Mar 11, 2026	102.00	102.80	100.80	101.40	101.40	-0.49%	220,282
Mar 10, 2026	100.90	102.50	100.00	101.90	101.90	1.90%	166,540
Mar 9, 2026	96.00	100.50	96.00	100.00	100.00	3.52%	110,652
Mar 8, 2026	102.90	102.90	96.00	96.60	96.60	-5.29%	233,892