Franklin Mutual Beacon Fund (BEGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.56
-0.06 (-0.32%)
Sep 5, 2025, 4:00 PM EDT
BEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.32% |
| Sep 4, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.87% |
| Sep 3, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.33% |
| Sep 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.49% |
| Aug 29, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.16% |
| Aug 28, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.27% |
| Aug 27, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.32% |
| Aug 26, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.22% |
| Aug 25, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -1.02% |
| Aug 22, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.86% |
| Aug 21, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -0.60% |
| Aug 20, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.49% |
| Aug 19, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.33% |
| Aug 18, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.11% |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.16% |
| Aug 14, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.22% |
| Aug 13, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 1.16% |
| Aug 12, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.51% |
| Aug 11, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.11% |
| Aug 8, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.67% |
| Aug 7, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.40% |
| Aug 6, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.17% |
| Aug 5, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.17% |
| Aug 4, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.91% |
| Aug 1, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.96% |
| Jul 31, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -1.06% |
| Jul 30, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.61% |
| Jul 29, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.17% |
| Jul 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.04% |
| Jul 25, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.05% |
| Jul 24, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.44% |
| Jul 23, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 1.60% |
| Jul 22, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 1.01% |
| Jul 21, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.17% |
| Jul 18, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.11% |
| Jul 17, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.28% |
| Jul 16, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.62% |
| Jul 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.49% |
| Jul 14, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.06% |
| Jul 11, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.77% |
| Jul 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% |
| Jul 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.17% |
| Jul 8, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.33% |
| Jul 7, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -1.10% |
| Jul 3, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.44% |
| Jul 2, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.17% |
| Jul 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.00% |
| Jun 30, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.34% |
| Jun 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.56% |
| Jun 26, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0.74% |