Beacon Holding Company, Inc. (BCON)
OTCMKTS
· Delayed Price · Currency is USD
9.00
+0.45 (5.26%)
Jul 2, 2025, 4:00 PM EDT
Beacon Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 2, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 5.26% | 3,200 |
| Jul 1, 2025 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -14.50% | 500 |
| Jun 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 18, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 13, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Jun 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 10, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jun 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,000 |
| May 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 13, 2025 | 9.90 | 10.00 | 9.88 | 10.00 | 10.00 | - | 2,600 |
| May 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 9, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 5, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2 |
| May 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| May 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Apr 25, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 10.50% | 4,200 |
| Apr 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Apr 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 5.85% | 100 |