Beacon Holding Company, Inc. (BCON)
OTCMKTS · Delayed Price · Currency is USD
10.85
+0.80 (7.96%)
Feb 9, 2026, 10:35 AM EST
Beacon Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 7.96% | 100 |
| Feb 5, 2026 | 10.64 | 10.64 | 10.05 | 10.05 | 10.05 | -2.99% | 50,200 |
| Feb 4, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 3.60% | 200 |
| Feb 3, 2026 | 10.00 | 10.11 | 9.80 | 10.00 | 10.00 | 5.26% | 62,434 |
| Dec 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.13% | 100 |
| Dec 18, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 7.97% | 164 |
| Dec 5, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -1.11% | 1,800 |
| Dec 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 5,600 |
| Nov 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | 1,055 |
| Nov 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.86% | 4,907 |
| Nov 5, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 5.28% | 200 |
| 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 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | 1,000 |
| Oct 16, 2025 | 8.78 | 8.78 | 8.75 | 8.75 | 8.75 | 0.23% | 1,100 |
| 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 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 |
| 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 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 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 2.74% | 6,200 |