Beacon Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	28.17	28.51	27.71	28.31	28.01	0.18%	532,699
Jan 23, 2026	29.19	29.25	28.09	28.26	27.96	-3.52%	691,923
Jan 22, 2026	28.87	29.63	28.84	29.29	28.98	1.56%	1,018,082
Jan 21, 2026	27.55	29.02	27.55	28.84	28.54	5.18%	770,783
Jan 20, 2026	27.00	27.73	27.00	27.42	27.13	-0.22%	749,829
Jan 16, 2026	27.30	27.68	27.30	27.48	27.19	0.33%	513,183
Jan 15, 2026	26.83	27.57	26.60	27.39	27.10	2.24%	671,331
Jan 14, 2026	26.64	26.87	26.47	26.79	26.51	0.34%	447,344
Jan 13, 2026	26.99	26.99	26.68	26.70	26.42	-0.60%	614,169
Jan 12, 2026	26.99	27.30	26.85	26.86	26.58	-1.47%	597,970
Jan 9, 2026	27.32	27.68	27.10	27.26	26.97	-0.55%	471,490
Jan 8, 2026	26.47	27.69	26.37	27.41	27.12	3.20%	527,844
Jan 7, 2026	26.93	27.00	26.42	26.56	26.28	-1.45%	493,238
Jan 6, 2026	26.63	27.04	26.56	26.95	26.67	0.37%	761,974
Jan 5, 2026	26.30	27.26	26.30	26.85	26.57	1.70%	814,343