Franklin Mutual Beacon Fund (BEGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.65
-0.10 (-0.53%)
Oct 10, 2025, 8:09 AM EDT
BEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -0.53% |
| Oct 8, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.32% |
| Oct 7, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -0.37% |
| Oct 6, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.05% |
| Oct 3, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.48% |
| Oct 2, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.11% |
| Oct 1, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.16% |
| Sep 30, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.92% |
| Sep 29, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.05% |
| Sep 26, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.76% |
| Sep 25, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.54% |
| Sep 24, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -0.27% |
| Sep 23, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.27% |
| Sep 22, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | -0.22% |
| Sep 19, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.21% |
| Sep 18, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.54% |
| Sep 17, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.32% |
| Sep 16, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.22% |
| Sep 15, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.11% |
| Sep 12, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.17% |
| Sep 11, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.97% |
| Sep 10, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Sep 9, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.11% |
| Sep 8, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.05% |
| 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% |