Beacon Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	89.20	90.50	88.50	89.20	89.20	0.56%	54,957
Nov 3, 2026	92.00	92.00	87.60	88.70	88.70	-2.42%	159,773
Nov 2, 2026	91.80	92.70	90.20	90.90	90.90	-0.66%	87,338
Nov 1, 2026	93.60	93.70	91.30	91.50	91.50	-1.29%	65,077
Oct 29, 2026	93.30	94.20	92.00	92.70	92.70	-0.64%	48,017
Oct 28, 2026	91.10	94.00	91.10	93.30	93.30	2.41%	84,117
Oct 27, 2026	93.90	93.90	90.60	91.10	91.10	-2.15%	130,257
Oct 26, 2026	94.00	94.70	92.80	93.10	93.10	-1.17%	107,716
Oct 25, 2026	97.40	98.50	94.00	94.20	94.20	-1.98%	87,394
Oct 19, 2026	96.70	97.90	95.80	96.10	96.10	-1.94%	124,345
Oct 17, 2026	101.00	102.00	97.60	98.00	98.00	-3.35%	220,787
Oct 15, 2026	101.40	102.00	100.60	101.40	101.40	0.70%	41,939
Oct 14, 2026	100.70	101.80	100.20	100.70	100.70	0.30%	49,771
Oct 13, 2026	100.40	102.00	100.00	100.40	100.40	-0.59%	42,985
Oct 12, 2026	102.80	102.80	100.50	101.00	101.00	-0.98%	72,228
Oct 11, 2026	102.70	103.90	101.50	102.00	102.00	-0.68%	76,558
Oct 8, 2026	102.70	103.80	101.90	102.70	102.70	0.79%	83,795
Oct 7, 2026	101.90	103.10	100.80	101.90	101.90	0.99%	108,876
Oct 6, 2026	101.90	101.90	100.80	100.90	100.90	0.20%	39,797
Oct 5, 2026	100.70	101.90	100.10	100.70	100.70	0.20%	70,992
Oct 4, 2026	103.90	104.20	100.10	100.50	100.50	-2.05%	90,315
Oct 1, 2026	102.60	105.00	102.10	102.60	102.60	-0.68%	79,171
Sep 30, 2026	103.30	105.00	100.70	103.30	103.30	3.20%	118,907
Sep 29, 2026	100.10	102.00	99.80	100.10	100.10	-0.50%	72,164
Sep 28, 2026	100.60	102.20	100.00	100.60	100.60	-0.98%	48,081
Sep 27, 2026	103.50	103.50	101.50	101.60	101.60	-1.36%	31,650
Sep 24, 2026	104.30	105.80	102.80	103.00	103.00	-0.77%	107,014
Sep 23, 2026	102.50	104.00	101.30	103.80	103.80	2.47%	81,563
Sep 22, 2026	101.30	102.50	101.10	101.30	101.30	-0.39%	59,224
Sep 21, 2026	101.70	103.00	101.40	101.70	101.70	-0.88%	48,069
Sep 20, 2026	100.90	103.30	99.70	102.60	102.60	2.91%	66,193
Sep 17, 2026	99.70	100.90	98.20	99.70	99.70	-0.30%	58,290
Sep 16, 2026	100.00	101.20	98.70	100.00	100.00	0.30%	44,211
Sep 15, 2026	99.70	100.90	97.00	99.70	99.70	1.73%	95,368
Sep 14, 2026	97.20	101.00	93.20	98.00	98.00	-2.00%	74,439
Sep 13, 2026	103.40	103.40	99.60	100.00	100.00	-2.25%	102,719
Sep 10, 2026	102.30	103.90	102.00	102.30	102.30	-0.49%	57,552
Sep 9, 2026	103.80	104.00	102.60	102.80	102.80	-0.96%	79,851
Sep 8, 2026	103.80	105.90	103.50	103.80	103.80	-0.95%	90,945
Sep 7, 2026	104.80	105.00	101.80	104.80	104.80	1.16%	181,004
Sep 6, 2026	106.70	106.70	103.20	103.60	103.60	-2.81%	78,508
Sep 3, 2026	106.60	107.40	105.00	106.60	106.60	1.04%	88,192
Sep 2, 2026	105.50	105.70	104.00	105.50	105.50	1.25%	87,576
Sep 1, 2026	104.20	104.80	103.60	104.20	104.20	1.07%	81,502
Aug 31, 2026	103.10	104.30	102.90	103.10	103.10	-0.87%	91,658
Aug 30, 2026	106.00	107.00	103.40	104.00	104.00	-0.29%	72,715
Aug 27, 2026	105.90	105.90	104.00	104.30	104.30	0.19%	55,550
Aug 25, 2026	105.20	105.50	103.80	104.10	104.10	-0.38%	78,085
Aug 24, 2026	104.50	107.00	104.30	104.50	104.50	-1.42%	92,150
Aug 23, 2026	107.60	107.60	105.80	106.00	106.00	-1.03%	107,169