Beacon Planned Return Strategy Fund Institutional Class (BPRLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.61
-0.01 (-0.09%)
Jul 31, 2025, 4:00 PM EDT
BPRLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.57% |
| Jul 31, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.09% |
| Jul 30, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% |
| Jul 29, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.09% |
| Jul 28, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.09% |
| Jul 25, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.19% |
| Jul 24, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Jul 23, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.28% |
| Jul 22, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.09% |
| Jul 21, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.09% |
| Jul 18, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Jul 17, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.19% |
| Jul 16, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.09% |
| Jul 15, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.09% |
| Jul 14, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Jul 11, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.09% |
| Jul 10, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.09% |
| Jul 9, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.29% |
| Jul 8, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.10% |
| Jul 7, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% |
| Jul 3, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.19% |
| Jul 2, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.19% |
| Jul 1, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| Jun 30, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.19% |
| Jun 27, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.10% |
| Jun 26, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.29% |
| Jun 25, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.10% |
| Jun 24, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 0.58% |
| Jun 23, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.58% |
| Jun 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.10% |
| Jun 18, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Jun 17, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.39% |
| Jun 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.58% |
| Jun 13, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -0.58% |
| Jun 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.10% |
| Jun 11, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% |
| Jun 10, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.19% |
| Jun 9, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.10% |
| Jun 6, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.49% |
| Jun 5, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.19% |
| Jun 4, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| Jun 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.29% |
| Jun 2, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.29% |
| May 30, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| May 29, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 0.20% |
| May 28, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.20% |
| May 27, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.29% |
| May 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% |
| May 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| May 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.88% |