Beacon Holding Company, Inc. (BCON)
OTCMKTS · Delayed Price · Currency is USD
9.00
0.00 (0.00%)
Jul 17, 2025, 4:00 PM EDT
Beacon Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | 5,000 |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 10 |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,475 |
| Jul 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 10 |
| Jul 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,025 |
| Jul 16, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 15, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.69% | 1,500 |
| Jul 14, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Jul 11, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Jul 10, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Jul 9, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Jul 8, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - | - |
| Jul 7, 2025 | 8.50 | 8.68 | 8.50 | 8.68 | 8.68 | -3.56% | 7,300 |
| 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 |