Beacon Holding Company, Inc. (BCON)
OTCMKTS · Delayed Price · Currency is USD
12.25
-1.50 (-10.91%)
Jun 11, 2026, 3:45 PM EST
Beacon Holding Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |