Beacon Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	31.16	31.68	31.08	31.43	-	2.65%	127,698
Apr 7, 2026	30.77	30.90	30.42	30.62	30.62	-0.42%	739,552
Apr 6, 2026	30.16	30.76	30.05	30.75	30.75	1.65%	599,510
Apr 2, 2026	29.90	30.34	29.51	30.25	30.25	-	975,723
Apr 1, 2026	30.06	30.51	29.99	30.25	30.25	0.83%	840,602
Mar 31, 2026	29.62	30.05	29.31	30.00	30.00	2.53%	1,201,471
Mar 30, 2026	29.38	29.52	29.14	29.26	29.26	0.03%	537,118
Mar 27, 2026	29.30	29.60	29.10	29.25	29.25	-1.28%	529,468
Mar 26, 2026	29.55	29.96	29.27	29.63	29.63	-0.47%	682,120
Mar 25, 2026	30.31	30.37	29.65	29.77	29.77	-0.90%	685,188
Mar 24, 2026	29.41	30.40	29.28	30.04	30.04	1.62%	970,823
Mar 23, 2026	29.57	30.12	29.05	29.56	29.56	2.64%	928,229
Mar 20, 2026	29.04	29.04	28.48	28.80	28.80	-0.31%	1,834,403
Mar 19, 2026	28.46	29.08	28.17	28.89	28.89	1.26%	864,100
Mar 18, 2026	28.61	28.80	28.30	28.53	28.53	-0.59%	980,305
Mar 17, 2026	29.23	29.29	28.35	28.70	28.70	-0.28%	586,942
Mar 16, 2026	29.00	29.27	28.73	28.78	28.78	0.42%	666,635
Mar 13, 2026	28.98	29.03	28.29	28.66	28.66	-0.35%	789,431
Mar 12, 2026	28.10	28.78	27.91	28.76	28.76	0.67%	742,920
Mar 11, 2026	28.87	28.98	28.22	28.57	28.57	-1.41%	689,796
Mar 10, 2026	29.07	29.72	28.73	28.98	28.98	-0.48%	993,984
Mar 9, 2026	28.50	29.22	27.70	29.12	29.12	0.48%	1,251,387
Mar 6, 2026	28.83	29.18	28.22	28.98	28.98	-2.16%	665,710
Mar 5, 2026	29.80	30.07	29.23	29.62	29.62	-1.53%	682,893
Mar 4, 2026	30.01	30.41	29.81	30.08	30.08	0.84%	626,130
Mar 3, 2026	29.38	30.12	29.24	29.83	29.83	-1.32%	840,494
Mar 2, 2026	29.31	30.55	29.02	30.23	30.23	1.65%	935,767
Feb 27, 2026	30.51	30.72	29.19	29.74	29.74	-4.22%	1,230,956
Feb 26, 2026	31.21	32.00	30.74	31.05	31.05	-0.45%	900,714
Feb 25, 2026	31.04	31.28	30.53	31.19	31.19	1.40%	1,170,343
Feb 24, 2026	30.65	30.95	30.47	30.76	30.76	0.33%	850,566
Feb 23, 2026	31.85	31.89	30.09	30.66	30.66	-3.52%	1,023,454
Feb 20, 2026	30.87	31.80	30.54	31.78	31.78	2.88%	755,399
Feb 19, 2026	30.79	30.89	30.41	30.89	30.89	0.03%	494,887
Feb 18, 2026	30.62	31.15	30.53	30.88	30.88	0.95%	950,273
Feb 17, 2026	30.78	30.99	30.28	30.59	30.59	-0.29%	597,535
Feb 13, 2026	30.13	30.91	29.85	30.68	30.68	0.59%	626,434
Feb 12, 2026	31.22	31.39	30.16	30.50	30.18	-1.68%	649,291
Feb 11, 2026	31.69	31.95	29.17	31.02	30.69	-0.96%	753,777
Feb 10, 2026	31.56	31.82	30.88	31.32	30.99	-0.92%	569,217
Feb 9, 2026	31.41	31.85	31.35	31.61	31.28	0.13%	825,103
Feb 6, 2026	31.31	31.80	31.12	31.57	31.24	1.90%	1,268,112
Feb 5, 2026	30.67	31.20	30.38	30.98	30.65	1.51%	1,158,149
Feb 4, 2026	29.78	30.94	29.76	30.52	30.20	3.81%	1,318,276
Feb 3, 2026	28.83	29.81	28.55	29.40	29.09	1.38%	1,171,036
Feb 2, 2026	28.34	29.48	28.18	29.00	28.69	2.29%	1,040,650
Jan 30, 2026	28.70	29.09	28.35	28.35	28.05	-2.00%	1,245,157
Jan 29, 2026	27.84	28.97	27.83	28.93	28.62	2.66%	1,140,912
Jan 28, 2026	28.39	28.70	28.09	28.18	27.88	-0.70%	924,604
Jan 27, 2026	28.38	28.52	28.18	28.38	28.08	0.25%	564,406