Beacon Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.72	31.80	31.38	31.39	31.39	-0.48%	783,043
Aug 27, 2026	31.47	31.68	31.16	31.54	31.54	-0.54%	466,154
Aug 26, 2026	31.55	31.82	31.27	31.71	31.71	0.99%	535,279
Aug 25, 2026	31.90	31.92	31.09	31.40	31.40	-0.57%	740,616
Aug 24, 2026	31.58	31.96	31.47	31.58	31.58	-0.22%	509,999
Aug 21, 2026	31.77	31.88	31.30	31.65	31.65	0.22%	752,369
Aug 20, 2026	31.74	31.89	31.53	31.58	31.58	-1.13%	502,427
Aug 19, 2026	32.64	32.72	31.93	31.94	31.94	-1.72%	811,046
Aug 18, 2026	32.58	32.70	32.28	32.50	32.50	-0.34%	834,051
Aug 17, 2026	32.01	32.62	31.96	32.61	32.61	1.68%	1,330,222
Aug 14, 2026	31.75	32.21	31.75	32.07	32.07	0.10%	888,109
Aug 13, 2026	32.15	32.52	32.15	32.36	32.04	1.00%	482,841
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
Jul 30, 2026	30.30	31.01	29.98	30.63	30.32	2.65%	1,016,839
Jul 29, 2026	29.98	30.28	29.67	29.84	29.54	-0.37%	1,213,188
Jul 28, 2026	29.70	30.08	29.49	29.95	29.65	1.05%	999,110
Jul 27, 2026	30.22	30.46	29.52	29.64	29.34	-1.66%	1,107,533
Jul 24, 2026	29.97	30.55	29.95	30.14	29.84	0.50%	558,893
Jul 23, 2026	29.93	29.99	28.45	29.99	29.69	-0.63%	758,463
Jul 22, 2026	30.58	30.58	30.04	30.18	29.88	-1.15%	917,067
Jul 21, 2026	30.50	30.63	30.11	30.53	30.23	0.13%	550,478
Jul 20, 2026	30.72	30.77	30.39	30.49	30.19	-0.85%	552,389
Jul 17, 2026	30.94	31.05	30.48	30.75	30.44	-1.32%	745,221
Jul 16, 2026	30.28	31.37	30.28	31.16	30.85	2.91%	721,096
Jul 15, 2026	30.16	30.62	29.96	30.28	29.98	0.63%	602,043
Jul 14, 2026	30.19	30.34	29.81	30.09	29.79	-0.33%	792,454
Jul 13, 2026	30.10	30.55	29.96	30.19	29.89	-	560,962
Jul 10, 2026	30.03	30.39	29.94	30.19	29.89	0.53%	430,444
Jul 9, 2026	29.80	30.22	29.72	30.03	29.73	1.52%	439,516
Jul 8, 2026	30.00	30.00	29.35	29.58	29.29	-2.15%	856,981
Jul 7, 2026	30.50	30.52	30.10	30.23	29.93	-0.03%	986,682
Jul 6, 2026	30.20	30.48	29.99	30.24	29.94	0.07%	611,972
Jul 2, 2026	31.00	31.16	29.94	30.22	29.92	-2.07%	658,764
Jul 1, 2026	30.45	31.04	30.45	30.86	30.55	1.35%	627,514
Jun 30, 2026	30.97	31.04	30.39	30.45	30.15	-1.49%	682,585
Jun 29, 2026	31.04	31.25	30.88	30.91	30.60	-1.34%	721,975
Jun 26, 2026	31.00	31.35	30.79	31.33	31.02	1.62%	3,240,553
Jun 25, 2026	30.72	30.95	30.55	30.83	30.52	0.75%	840,786
Jun 24, 2026	30.16	30.61	30.00	30.60	30.30	1.22%	2,422,238
Jun 23, 2026	29.93	30.25	29.76	30.23	29.93	1.61%	1,166,764
Jun 22, 2026	29.40	30.05	29.29	29.75	29.45	0.51%	681,821
Jun 18, 2026	29.48	29.79	29.38	29.60	29.31	0.71%	1,403,993