Franklin Mutual Beacon Fund Class Z (BEGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.45
+0.18 (1.04%)
May 16, 2025, 8:04 PM EDT
BEGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 21, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.07% |
| Apr 17, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.57% |
| Apr 16, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.69% |
| Apr 15, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.13% |
| Apr 14, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.76% |
| Apr 11, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 1.87% |
| Apr 10, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -2.58% |
| Apr 9, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 6.86% |
| Apr 8, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.33% |
| Apr 7, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -3.89% |
| Apr 4, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -4.16% |
| Apr 3, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -3.31% |
| Apr 2, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.71% |
| Apr 1, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | -0.12% |
| Mar 31, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.18% |
| Mar 28, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.89% |
| Mar 27, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.24% |
| Mar 26, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.12% |
| Mar 25, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.12% |
| Mar 24, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.65% |
| Mar 21, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.24% |
| Mar 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.18% |
| Mar 19, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.18% |
| Mar 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.24% |
| Mar 17, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.44% |
| Mar 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% |
| Mar 13, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.55% |
| Mar 12, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.30% |
| Mar 11, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.37% |
| Mar 10, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -1.58% |
| Mar 7, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.77% |