Beacon Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	27.42	27.84	27.05	27.19	27.19	-1.06%	662,488
Oct 8, 2026	27.32	27.64	27.15	27.48	27.48	0.62%	1,300,467
Oct 7, 2026	27.66	27.71	27.22	27.31	27.31	-2.22%	957,749
Oct 6, 2026	28.17	28.27	27.82	27.93	27.93	-0.71%	630,178
Oct 5, 2026	28.38	28.43	28.04	28.13	28.13	-0.74%	679,673
Oct 2, 2026	28.30	28.61	28.15	28.34	28.34	0.85%	736,435
Oct 1, 2026	27.84	28.18	27.38	28.10	28.10	0.39%	1,016,160
Sep 30, 2026	27.79	28.23	27.76	27.99	27.99	0.90%	1,421,036
Sep 29, 2026	27.87	27.97	27.37	27.74	27.74	-0.25%	1,069,464
Sep 28, 2026	28.17	28.29	27.81	27.81	27.81	-1.35%	979,527
Sep 25, 2026	28.47	28.54	28.02	28.19	28.19	0.68%	1,098,945
Sep 24, 2026	28.04	28.19	27.76	28.00	28.00	0.32%	1,010,702
Sep 23, 2026	28.38	28.50	27.89	27.91	27.91	-1.79%	1,137,503
Sep 22, 2026	28.90	28.99	28.31	28.42	28.42	-1.15%	1,465,270
Sep 21, 2026	30.03	30.54	28.75	28.75	28.75	-6.75%	2,419,449
Sep 18, 2026	30.72	30.95	30.50	30.83	30.83	-0.48%	1,423,184
Sep 17, 2026	31.34	31.41	30.84	30.98	30.98	-0.45%	571,962
Sep 16, 2026	31.35	31.42	30.55	31.12	31.12	-0.67%	1,147,200
Sep 15, 2026	31.33	31.71	31.22	31.33	31.33	-0.10%	521,868
Sep 14, 2026	31.35	31.72	31.35	31.36	31.36	0.06%	880,509
Sep 11, 2026	31.79	31.94	30.99	31.34	31.34	-	542,820
Sep 10, 2026	31.02	31.42	30.60	31.34	31.34	0.87%	981,406
Sep 9, 2026	31.25	31.43	30.94	31.07	31.07	-1.18%	691,340
Sep 8, 2026	31.62	31.84	31.41	31.44	31.44	-1.41%	806,042
Sep 4, 2026	31.46	31.93	31.34	31.89	31.89	1.30%	468,309
Sep 3, 2026	31.45	31.84	31.36	31.48	31.48	0.67%	476,832
Sep 2, 2026	30.61	31.60	30.61	31.27	31.27	2.90%	709,254
Sep 1, 2026	30.92	31.27	30.30	30.39	30.39	-2.13%	969,547
Aug 31, 2026	31.41	31.68	31.02	31.05	31.05	-1.08%	670,513
Aug 28, 2026	31.72	31.80	31.38	31.39	31.39	-0.48%	783,046
Aug 27, 2026	31.47	31.68	31.16	31.54	31.54	-0.54%	466,199
Aug 26, 2026	31.55	31.82	31.27	31.71	31.71	0.99%	536,842
Aug 25, 2026	31.90	31.92	31.09	31.40	31.40	-0.57%	740,618
Aug 24, 2026	31.58	31.96	31.47	31.58	31.58	-0.22%	510,180
Aug 21, 2026	31.77	31.88	31.30	31.65	31.65	0.22%	752,381
Aug 20, 2026	31.74	31.89	31.53	31.58	31.58	-1.13%	576,349
Aug 19, 2026	32.64	32.72	31.93	31.94	31.94	-1.72%	825,356
Aug 18, 2026	32.58	32.70	32.28	32.50	32.50	-0.34%	1,181,615
Aug 17, 2026	32.01	32.62	31.96	32.61	32.61	1.68%	1,349,375
Aug 14, 2026	31.75	32.21	31.75	32.07	32.07	0.10%	888,130
Aug 13, 2026	32.15	32.52	32.15	32.36	32.04	1.00%	499,598
Aug 12, 2026	31.90	32.23	31.75	32.04	31.72	0.98%	642,676
Aug 11, 2026	31.72	31.93	31.64	31.73	31.41	0.60%	786,791
Aug 10, 2026	31.42	31.61	31.27	31.54	31.23	0.10%	602,982
Aug 7, 2026	31.49	31.72	31.30	31.51	31.20	-0.28%	520,099
Aug 6, 2026	32.04	32.04	31.40	31.60	31.29	-0.50%	511,393
Aug 5, 2026	32.13	32.13	31.73	31.76	31.44	-0.97%	697,894
Aug 4, 2026	31.95	32.28	31.59	32.07	31.75	0.50%	873,196
Aug 3, 2026	31.32	32.03	31.26	31.91	31.59	1.27%	911,108
Jul 31, 2026	30.46	31.52	30.28	31.51	31.20	2.87%	1,059,948