Beacon Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	27.67	28.33	27.67	28.09	28.09	1.48%	436,652
May 15, 2026	28.01	28.03	27.44	27.68	27.68	-2.50%	685,534
May 14, 2026	28.68	28.86	28.32	28.39	28.07	0.04%	484,541
May 13, 2026	28.23	28.52	28.13	28.38	28.06	0.32%	896,619
May 12, 2026	28.64	28.64	27.89	28.29	27.97	-0.95%	635,602
May 11, 2026	29.09	29.25	28.47	28.56	28.24	-1.28%	896,880
May 8, 2026	28.89	29.11	28.69	28.93	28.60	0.17%	626,796
May 7, 2026	29.04	29.13	28.79	28.88	28.55	0.10%	700,658
May 6, 2026	29.04	29.15	28.77	28.85	28.52	0.52%	811,281
May 5, 2026	28.46	28.86	28.46	28.70	28.37	1.09%	647,588
May 4, 2026	28.49	28.62	28.15	28.39	28.07	-1.11%	1,062,621
May 1, 2026	28.31	28.91	27.84	28.71	28.38	0.63%	1,538,831
Apr 30, 2026	29.41	30.06	28.30	28.53	28.21	-8.97%	2,455,135
Apr 29, 2026	31.85	32.05	31.24	31.34	30.98	-1.51%	639,496
Apr 28, 2026	31.69	32.11	31.69	31.82	31.46	0.19%	425,448
Apr 27, 2026	31.27	31.96	31.27	31.76	31.40	1.53%	496,166
Apr 24, 2026	31.46	31.48	31.15	31.28	30.92	-1.39%	665,439
Apr 23, 2026	31.49	31.73	31.13	31.72	31.36	1.44%	358,052
Apr 22, 2026	31.56	31.59	31.10	31.27	30.91	-0.45%	571,734
Apr 21, 2026	32.40	32.54	31.33	31.41	31.05	-3.38%	967,841
Apr 20, 2026	32.14	32.69	32.14	32.51	32.14	0.56%	450,075
Apr 17, 2026	31.97	32.83	31.86	32.33	31.96	2.25%	724,370
Apr 16, 2026	31.40	31.63	31.32	31.62	31.26	0.09%	705,306
Apr 15, 2026	31.69	31.85	31.18	31.59	31.23	-0.35%	451,664
Apr 14, 2026	31.58	31.82	31.00	31.70	31.34	0.13%	568,719
Apr 13, 2026	31.68	31.82	31.37	31.66	31.30	-0.50%	683,976
Apr 10, 2026	32.23	32.23	31.56	31.82	31.46	-1.36%	727,632
Apr 9, 2026	31.24	32.32	31.24	32.26	31.89	1.96%	659,728
Apr 8, 2026	31.16	31.68	31.08	31.64	31.28	3.33%	720,299
Apr 7, 2026	30.77	30.90	30.42	30.62	30.27	-0.42%	752,776
Apr 6, 2026	30.16	30.76	30.05	30.75	30.40	1.65%	599,548
Apr 2, 2026	29.90	30.34	29.51	30.25	29.91	-	975,724
Apr 1, 2026	30.06	30.51	29.99	30.25	29.91	0.83%	840,604
Mar 31, 2026	29.62	30.05	29.31	30.00	29.66	2.53%	1,201,471
Mar 30, 2026	29.38	29.52	29.14	29.26	28.93	0.03%	550,537
Mar 27, 2026	29.30	29.60	29.10	29.25	28.92	-1.28%	541,449
Mar 26, 2026	29.55	29.96	29.27	29.63	29.29	-0.47%	693,647
Mar 25, 2026	30.31	30.37	29.65	29.77	29.43	-0.90%	689,162
Mar 24, 2026	29.41	30.40	29.28	30.04	29.70	1.62%	1,049,577
Mar 23, 2026	29.57	30.12	29.05	29.56	29.22	2.64%	929,809
Mar 20, 2026	29.04	29.04	28.48	28.80	28.47	-0.31%	1,896,636
Mar 19, 2026	28.46	29.08	28.17	28.89	28.56	1.26%	870,040
Mar 18, 2026	28.61	28.80	28.30	28.53	28.21	-0.59%	980,305
Mar 17, 2026	29.23	29.29	28.35	28.70	28.37	-0.28%	586,966
Mar 16, 2026	29.00	29.27	28.73	28.78	28.45	0.42%	729,577
Mar 13, 2026	28.98	29.03	28.29	28.66	28.33	-0.35%	789,431
Mar 12, 2026	28.10	28.78	27.91	28.76	28.43	0.67%	742,922
Mar 11, 2026	28.87	28.98	28.22	28.57	28.25	-1.41%	689,796
Mar 10, 2026	29.07	29.72	28.73	28.98	28.65	-0.48%	1,052,523
Mar 9, 2026	28.50	29.22	27.70	29.12	28.79	0.48%	1,251,387