Northern Lights Fund Trust II - Beacon Dynamic Allocation Fund (BCMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.51
+0.07 (0.48%)
At close: Aug 27, 2026
BCMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Aug 25, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Aug 24, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.28% |
| Aug 21, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.42% |
| Aug 20, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.55% |
| Aug 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.55% |
| Aug 18, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.62% |
| Aug 17, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.27% |
| Aug 14, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| Aug 13, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.55% |
| Aug 12, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.28% |
| Aug 11, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| Aug 10, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.42% |
| Aug 7, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.70% |
| Aug 6, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.14% |
| Aug 5, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.14% |
| Aug 4, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.13% |
| Aug 3, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.57% |
| Jul 31, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.21% |
| Jul 30, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.53% |
| Jul 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.96 | -0.57% |
| Jul 28, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.04 | 0.43% |
| Jul 27, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.98 | 0.14% |
| Jul 24, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.96 | 0.22% |
| Jul 23, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.93 | -0.43% |
| Jul 22, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 13.99 | -0.14% |
| Jul 21, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | 0.57% |
| Jul 20, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.93 | -0.21% |
| Jul 17, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.96 | -0.36% |
| Jul 16, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | - |
| Jul 15, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | 0.07% |
| Jul 14, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.00 | 0.14% |
| Jul 13, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.98 | -0.29% |
| Jul 10, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.02 | 0.14% |
| Jul 9, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.00 | 0.57% |
| Jul 8, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.92 | -0.36% |
| Jul 7, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 13.97 | -0.29% |
| Jul 6, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.01 | 0.36% |
| Jul 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.96 | 0.14% |
| Jul 1, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.94 | -0.07% |
| Jun 30, 2026 | 13.99 | 13.99 | 13.99 | 13.99 | 13.95 | 0.22% |
| Jun 29, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.92 | 0.65% |
| Jun 26, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.83 | -0.14% |
| Jun 25, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.85 | 0.36% |
| Jun 24, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.80 | 0.07% |
| Jun 23, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.79 | -0.86% |
| Jun 22, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.91 | 0.07% |
| Jun 18, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.90 | 0.65% |
| Jun 17, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.81 | -0.93% |
| Jun 16, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.94 | -0.50% |