Beacon Holding Company, Inc. (BCON)
OTCMKTS · Delayed Price · Currency is USD
9.00
-0.27 (-2.86%)
Nov 6, 2025, 4:00 PM EST
Beacon Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Nov 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.27% | 4,907 |
| Nov 5, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2,526 |
| Nov 4, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Nov 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 31, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 28, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 2,526 |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 100 |
| Oct 23, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,000 |
| Oct 17, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Oct 16, 2025 | 8.78 | 8.78 | 8.75 | 8.75 | 8.75 | 0.23% | 1,100 |
| Oct 15, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Oct 14, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Oct 13, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Oct 10, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Oct 9, 2025 | 8.75 | 8.75 | 8.73 | 8.73 | 8.73 | -0.23% | 1,100 |
| Oct 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.23% | 1,000 |
| Oct 7, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Oct 6, 2025 | 8.77 | 8.77 | 8.73 | 8.73 | 8.73 | 0.23% | 1,500 |
| Oct 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.23% | 1,000 |
| Oct 2, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Oct 1, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Sep 30, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | - |
| Sep 29, 2025 | 8.75 | 8.75 | 8.73 | 8.73 | 8.73 | -3.00% | 1,500 |
| Sep 26, 2025 | 9.05 | 9.05 | 8.94 | 9.00 | 9.00 | 3.45% | 1,000 |
| Sep 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Sep 24, 2025 | 8.76 | 8.80 | 8.68 | 8.70 | 8.70 | -1.69% | 11,338 |
| Sep 23, 2025 | 8.76 | 8.85 | 8.76 | 8.85 | 8.85 | -1.67% | 3,900 |
| Sep 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2 |
| Sep 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Sep 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.74% | 6,200 |
| Sep 17, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 16, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 15, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 12, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 11, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 10, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 9, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 8, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 5, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 4, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 3, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Sep 2, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Aug 29, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |