Franklin Mutual Beacon Fund Class Z (BEGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.13
+0.03 (0.17%)
Jul 3, 2025, 8:09 AM EDT
BEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| 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% |
| Jun 25, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.45% |
| Jun 24, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.85% |
| Jun 23, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.52% |
| Jun 20, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.29% |
| Jun 18, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.06% |
| Jun 17, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.85% |
| Jun 16, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.23% |
| Jun 13, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -1.34% |
| Jun 12, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.68% |
| Jun 11, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.34% |
| Jun 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.51% |
| Jun 9, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | 0.06% |
| Jun 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.80% |
| Jun 5, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.11% |
| Jun 4, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.17% |
| Jun 3, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.92% |
| Jun 2, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.12% |
| May 30, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 0.58% |
| May 29, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.41% |
| May 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.64% |
| May 27, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 1.35% |
| May 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.41% |
| May 22, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.29% |
| May 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.43% |
| May 20, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| May 19, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
| May 16, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.04% |
| May 15, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 1.41% |
| May 14, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.58% |
| May 13, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.23% |
| May 12, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 2.14% |
| May 9, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.30% |
| May 8, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.24% |
| May 7, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.60% |
| May 6, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.48% |
| May 5, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.42% |
| May 2, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.88% |
| May 1, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | -0.30% |
| Apr 30, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.30% |
| Apr 29, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| Apr 28, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.67% |
| Apr 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% |
| Apr 24, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.37% |
| Apr 23, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.25% |
| Apr 22, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 2.04% |