Franklin Mutual Beacon Fund (BEGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.60
-0.10 (-0.53%)
Dec 31, 2025, 4:00 PM EST
BEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% |
| Dec 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.05% |
| Dec 29, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.11% |
| Dec 26, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.05% |
| Dec 24, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 0.21% |
| Dec 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.32% |
| Dec 22, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -5.19% |
| Dec 19, 2025 | 18.46 | 18.46 | 18.46 | 19.66 | 18.46 | 0.36% |
| Dec 18, 2025 | 18.39 | 18.39 | 18.39 | 19.59 | 18.39 | 0.31% |
| Dec 17, 2025 | 18.33 | 18.33 | 18.33 | 19.53 | 18.33 | -0.26% |
| Dec 16, 2025 | 18.38 | 18.38 | 18.38 | 19.58 | 18.38 | -0.56% |
| Dec 15, 2025 | 18.48 | 18.48 | 18.48 | 19.69 | 18.48 | 0.51% |
| Dec 12, 2025 | 18.39 | 18.39 | 18.39 | 19.59 | 18.39 | -0.31% |
| Dec 11, 2025 | 18.45 | 18.45 | 18.45 | 19.65 | 18.45 | 0.67% |
| Dec 10, 2025 | 18.32 | 18.32 | 18.32 | 19.52 | 18.32 | 1.40% |
| Dec 9, 2025 | 18.07 | 18.07 | 18.07 | 19.25 | 18.07 | -0.52% |
| Dec 8, 2025 | 18.17 | 18.17 | 18.17 | 19.35 | 18.16 | -0.87% |
| Dec 5, 2025 | 18.32 | 18.32 | 18.32 | 19.52 | 18.32 | 0.41% |
| Dec 4, 2025 | 18.25 | 18.25 | 18.25 | 19.44 | 18.25 | -0.31% |
| Dec 3, 2025 | 18.31 | 18.31 | 18.31 | 19.50 | 18.31 | 0.46% |
| Dec 2, 2025 | 18.22 | 18.22 | 18.22 | 19.41 | 18.22 | -0.05% |
| Dec 1, 2025 | 18.23 | 18.23 | 18.23 | 19.42 | 18.23 | -0.36% |
| Nov 28, 2025 | 18.30 | 18.30 | 18.30 | 19.49 | 18.30 | 0.36% |
| Nov 26, 2025 | 18.23 | 18.23 | 18.23 | 19.42 | 18.23 | 0.41% |
| Nov 25, 2025 | 18.16 | 18.16 | 18.16 | 19.34 | 18.16 | 1.36% |
| Nov 24, 2025 | 17.91 | 17.91 | 17.91 | 19.08 | 17.91 | 0.16% |
| Nov 21, 2025 | 17.88 | 17.88 | 17.88 | 19.05 | 17.88 | 2.04% |
| Nov 20, 2025 | 17.53 | 17.53 | 17.53 | 18.67 | 17.53 | -0.48% |
| Nov 19, 2025 | 17.61 | 17.61 | 17.61 | 18.76 | 17.61 | -0.42% |
| Nov 18, 2025 | 17.69 | 17.69 | 17.69 | 18.84 | 17.69 | - |
| Nov 17, 2025 | 17.69 | 17.69 | 17.69 | 18.84 | 17.69 | -1.10% |
| Nov 14, 2025 | 17.88 | 17.88 | 17.88 | 19.05 | 17.88 | -0.37% |
| Nov 13, 2025 | 17.95 | 17.95 | 17.95 | 19.12 | 17.95 | -0.93% |
| Nov 12, 2025 | 18.12 | 18.12 | 18.12 | 19.30 | 18.12 | 0.31% |
| Nov 11, 2025 | 18.06 | 18.06 | 18.06 | 19.24 | 18.06 | 1.16% |
| Nov 10, 2025 | 17.86 | 17.86 | 17.86 | 19.02 | 17.86 | 0.69% |
| Nov 7, 2025 | 17.73 | 17.73 | 17.73 | 18.89 | 17.73 | 0.91% |
| Nov 6, 2025 | 17.57 | 17.57 | 17.57 | 18.72 | 17.57 | 0.21% |
| Nov 5, 2025 | 17.54 | 17.54 | 17.54 | 18.68 | 17.54 | 0.97% |
| Nov 4, 2025 | 17.37 | 17.37 | 17.37 | 18.50 | 17.37 | -0.32% |
| Nov 3, 2025 | 17.42 | 17.42 | 17.42 | 18.56 | 17.42 | -0.16% |
| Oct 31, 2025 | 17.45 | 17.45 | 17.45 | 18.59 | 17.45 | 0.54% |
| Oct 30, 2025 | 17.36 | 17.36 | 17.36 | 18.49 | 17.36 | -0.27% |
| Oct 29, 2025 | 17.40 | 17.40 | 17.40 | 18.54 | 17.40 | -0.70% |
| Oct 28, 2025 | 17.53 | 17.53 | 17.53 | 18.67 | 17.53 | -0.95% |
| Oct 27, 2025 | 17.70 | 17.70 | 17.70 | 18.85 | 17.70 | 0.16% |
| Oct 24, 2025 | 17.67 | 17.67 | 17.67 | 18.82 | 17.67 | 0.27% |
| Oct 23, 2025 | 17.62 | 17.62 | 17.62 | 18.77 | 17.62 | 0.27% |
| Oct 22, 2025 | 17.57 | 17.57 | 17.57 | 18.72 | 17.57 | -0.21% |
| Oct 21, 2025 | 17.61 | 17.61 | 17.61 | 18.76 | 17.61 | 0.21% |