Beacon Holding Company, Inc. (BCON)
OTCMKTS · Delayed Price · Currency is USD
13.75
0.00 (0.00%)
Sep 24, 2026, 11:14 AM EST
Beacon Holding Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 13.50 | 13.75 | 13.50 | 13.75 | 13.75 | - | 396 |
| Sep 22, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 4,050 |
| Sep 21, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - | 2,600 |
| Sep 17, 2026 | 13.61 | 13.75 | 13.61 | 13.75 | 13.75 | 1.85% | 895 |
| Sep 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.89% | 2,400 |
| Sep 14, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 300 |
| Sep 11, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 2,300 |
| Sep 10, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 2,300 |
| Sep 9, 2026 | 12.99 | 13.25 | 12.99 | 13.25 | 13.25 | 6.00% | 2,400 |
| Sep 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,300 |
| Aug 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | 1,200 |
| Aug 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.22% | 200 |
| Aug 13, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 400 |
| Jul 28, 2026 | 12.30 | 12.30 | 12.25 | 12.25 | 12.25 | -1.21% | 28,400 |
| Jul 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | 10,550 |
| Jul 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.62% | 100 |
| Jul 21, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.76% | 200 |
| Jul 17, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.35% | 200 |
| Jul 16, 2026 | 12.97 | 12.97 | 12.95 | 12.95 | 12.95 | 0.39% | 11,600 |
| Jul 13, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% | 3,900 |
| Jun 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 607 |
| Jun 23, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.80% | 2,041 |
| Jun 22, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 2.45% | 10,000 |
| Jun 12, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | 2,879 |
| Jun 11, 2026 | 13.65 | 13.65 | 11.81 | 12.25 | 12.25 | -12.44% | 10,356 |
| Jun 9, 2026 | 13.70 | 13.99 | 13.70 | 13.99 | 13.99 | -0.07% | 558 |
| Jun 8, 2026 | 13.00 | 15.00 | 13.00 | 14.00 | 14.00 | 14.29% | 1,852 |
| Jun 5, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.57% | 250 |
| Jun 4, 2026 | 12.00 | 12.24 | 12.00 | 12.18 | 12.18 | 1.50% | 3,441 |
| Jun 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 407 |
| Jun 1, 2026 | 11.80 | 11.80 | 11.77 | 11.80 | 11.80 | 2.56% | 1,200 |
| May 29, 2026 | 11.00 | 11.70 | 11.00 | 11.51 | 11.51 | 4.59% | 1,595 |
| May 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1,000 |
| May 21, 2026 | 10.45 | 11.00 | 10.45 | 11.00 | 11.00 | 5.77% | 2,151 |
| May 19, 2026 | 11.00 | 11.00 | 10.39 | 10.40 | 10.40 | -5.45% | 11,500 |
| May 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 8,000 |
| 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 |