Beacon Holding Company, Inc. (BCON)
OTCMKTS · Delayed Price · Currency is USD
8.76
0.00 (0.00%)
Aug 28, 2025, 4:00 PM EDT
Beacon Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Aug 27, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Aug 26, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.11% | 2,400 |
| Aug 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 22, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 21, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 18, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 15, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 12, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 11, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 8, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 6, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 5, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 4, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Aug 1, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 30, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 29, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| Jul 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| 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 | - | - |