Beacon Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	28.38	28.52	28.18	28.38	28.38	0.25%	564,406
Jan 26, 2026	28.17	28.51	27.71	28.31	28.31	0.18%	532,695
Jan 23, 2026	29.19	29.25	28.09	28.26	28.26	-3.52%	691,645
Jan 22, 2026	28.87	29.63	28.84	29.29	29.29	1.56%	1,018,082
Jan 21, 2026	27.55	29.02	27.55	28.84	28.84	5.18%	770,783
Jan 20, 2026	27.00	27.73	27.00	27.42	27.42	-0.22%	749,829
Jan 16, 2026	27.30	27.68	27.30	27.48	27.48	0.33%	498,052
Jan 15, 2026	26.83	27.57	26.60	27.39	27.39	2.24%	671,175
Jan 14, 2026	26.64	26.87	26.47	26.79	26.79	0.34%	447,339
Jan 13, 2026	26.99	26.99	26.68	26.70	26.70	-0.60%	614,166
Jan 12, 2026	26.99	27.30	26.85	26.86	26.86	-1.47%	597,962
Jan 9, 2026	27.32	27.68	27.10	27.26	27.26	-0.55%	471,490
Jan 8, 2026	26.47	27.69	26.37	27.41	27.41	3.20%	527,801
Jan 7, 2026	26.93	27.00	26.42	26.56	26.56	-1.45%	493,238
Jan 6, 2026	26.63	27.04	26.56	26.95	26.95	0.37%	761,974
Jan 5, 2026	26.30	27.26	26.30	26.85	26.85	1.70%	814,343
Jan 2, 2026	26.30	26.64	25.93	26.40	26.40	0.11%	707,686
Dec 31, 2025	26.50	26.57	26.30	26.37	26.37	-0.45%	524,888
Dec 30, 2025	26.56	26.61	26.38	26.49	26.49	-0.53%	477,427
Dec 29, 2025	27.03	27.03	26.52	26.63	26.63	-1.00%	475,955
Dec 26, 2025	26.99	27.05	26.79	26.90	26.90	-0.55%	363,970
Dec 24, 2025	27.09	27.09	26.83	27.05	27.05	0.60%	255,339
Dec 23, 2025	27.26	27.29	26.89	26.89	26.89	-1.57%	511,519
Dec 22, 2025	27.45	27.71	27.09	27.32	27.32	-0.65%	652,726
Dec 19, 2025	27.74	27.91	27.33	27.50	27.50	-1.04%	2,719,881
Dec 18, 2025	28.15	28.24	27.67	27.79	27.79	-0.61%	854,925
Dec 17, 2025	27.75	28.38	27.73	27.96	27.96	0.87%	1,004,391
Dec 16, 2025	27.51	27.84	27.35	27.72	27.72	0.95%	1,051,200
Dec 15, 2025	27.44	27.64	26.50	27.46	27.46	1.59%	838,357
Dec 12, 2025	27.21	27.21	26.69	27.03	27.03	0.07%	1,153,003
Dec 11, 2025	26.78	27.27	26.40	27.01	27.01	0.86%	721,443
Dec 10, 2025	25.73	27.02	25.73	26.78	26.78	4.08%	1,842,345
Dec 9, 2025	25.61	26.19	25.54	25.73	25.73	1.06%	914,413
Dec 8, 2025	25.33	25.53	25.21	25.46	25.46	1.19%	890,220
Dec 5, 2025	25.53	25.69	25.08	25.16	25.16	-1.83%	832,316
Dec 4, 2025	25.88	26.05	25.53	25.63	25.63	-1.50%	730,094
Dec 3, 2025	25.84	26.21	25.73	26.02	26.02	1.92%	1,173,026
Dec 2, 2025	26.00	26.03	25.49	25.53	25.53	-1.35%	2,681,441
Dec 1, 2025	25.37	25.99	25.29	25.88	25.88	1.13%	776,261
Nov 28, 2025	25.57	25.94	25.45	25.59	25.59	-0.04%	303,362
Nov 26, 2025	25.67	25.91	25.58	25.60	25.60	-1.08%	867,878
Nov 25, 2025	25.00	26.01	24.77	25.88	25.88	3.60%	719,442
Nov 24, 2025	24.87	25.07	24.61	24.98	24.98	0.20%	648,547
Nov 21, 2025	24.32	25.15	24.16	24.93	24.93	3.06%	712,138
Nov 20, 2025	24.77	25.16	24.17	24.19	24.19	-1.83%	816,759
Nov 19, 2025	24.44	24.77	24.36	24.64	24.64	0.49%	873,572
Nov 18, 2025	24.15	24.70	24.15	24.52	24.52	1.32%	758,648
Nov 17, 2025	25.22	25.30	24.11	24.20	24.20	-4.27%	749,616
Nov 14, 2025	24.88	25.32	24.81	25.28	25.28	0.60%	865,197
Nov 13, 2025	25.54	25.93	25.05	25.13	25.13	-3.01%	1,936,380