Beacon Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	30.97	31.15	30.56	30.66	30.66	0.92%	995,794
Oct 28, 2026	30.75	30.91	30.00	30.38	30.38	-1.07%	922,772
Oct 27, 2026	31.05	31.05	30.49	30.71	30.71	-0.49%	861,971
Oct 26, 2026	29.77	30.92	29.77	30.86	30.86	2.63%	1,637,669
Oct 23, 2026	30.13	30.39	29.65	30.07	30.07	0.40%	1,109,450
Oct 22, 2026	27.76	29.95	27.59	29.95	29.95	6.96%	2,907,495
Oct 21, 2026	27.67	28.35	27.60	28.00	28.00	0.36%	901,679
Oct 20, 2026	27.43	28.03	27.34	27.90	27.90	1.97%	1,326,118
Oct 19, 2026	27.42	27.58	27.19	27.36	27.36	-0.51%	621,196
Oct 16, 2026	27.57	27.86	27.39	27.50	27.50	0.04%	706,870
Oct 15, 2026	27.26	27.60	27.11	27.49	27.49	1.48%	764,372
Oct 14, 2026	26.81	27.27	26.67	27.09	27.09	-0.66%	787,308
Oct 13, 2026	27.47	27.48	27.06	27.27	27.27	-0.11%	806,007
Oct 12, 2026	27.19	27.45	27.11	27.30	27.30	0.40%	543,953
Oct 9, 2026	27.42	27.84	27.05	27.19	27.19	-1.06%	662,387
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