Beacon Holding Company, Inc. (BCON)
OTCMKTS · Delayed Price · Currency is USD
11.00
+0.79 (7.74%)
Apr 15, 2026, 12:18 PM EST
Beacon Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7.74% | 8,000 |
| Apr 14, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -10.12% | 1,000 |
| Apr 10, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 11.92% | 100 |
| Mar 2, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 2,444 |
| Feb 25, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -11.09% | 7,500 |
| Feb 23, 2026 | 10.45 | 11.36 | 10.45 | 11.36 | 11.36 | 12.81% | 2,734 |
| Feb 12, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -7.19% | 12,000 |
| 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 |