Beacon Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.79	30.83	30.22	30.76	30.76	0.26%	446,282
Nov 12, 2026	30.87	31.27	30.61	30.68	30.68	-0.84%	638,123
Nov 11, 2026	30.93	31.10	30.62	30.94	30.94	-0.23%	506,291
Nov 10, 2026	30.66	31.17	30.34	31.01	31.01	1.11%	668,315
Nov 9, 2026	31.02	31.06	30.64	30.67	30.67	0.23%	774,164
Nov 6, 2026	30.08	30.82	30.01	30.60	30.60	1.07%	1,242,471
Nov 5, 2026	31.73	32.07	30.42	30.60	30.28	-2.36%	1,145,065
Nov 4, 2026	31.62	32.23	31.23	31.34	31.01	1.59%	1,527,982
Nov 3, 2026	31.48	31.55	30.75	30.85	30.52	-2.28%	967,108
Nov 2, 2026	30.37	31.64	30.37	31.57	31.24	3.10%	713,988
Oct 30, 2026	30.97	31.03	30.36	30.62	30.30	-0.13%	1,222,556
Oct 29, 2026	30.97	31.15	30.56	30.66	30.34	0.92%	995,794
Oct 28, 2026	30.75	30.91	30.00	30.38	30.06	-1.07%	922,772
Oct 27, 2026	31.05	31.05	30.49	30.71	30.39	-0.49%	861,971
Oct 26, 2026	29.77	30.92	29.77	30.86	30.53	2.63%	1,637,669
Oct 23, 2026	30.13	30.39	29.65	30.07	29.75	0.40%	1,109,450
Oct 22, 2026	27.76	29.95	27.59	29.95	29.63	6.96%	2,907,495
Oct 21, 2026	27.67	28.35	27.60	28.00	27.70	0.36%	901,679
Oct 20, 2026	27.43	28.03	27.34	27.90	27.61	1.97%	1,326,118
Oct 19, 2026	27.42	27.58	27.19	27.36	27.07	-0.51%	621,196
Oct 16, 2026	27.57	27.86	27.39	27.50	27.21	0.04%	706,871
Oct 15, 2026	27.26	27.60	27.11	27.49	27.20	1.48%	854,776
Oct 14, 2026	26.81	27.27	26.67	27.09	26.80	-0.66%	787,310
Oct 13, 2026	27.47	27.48	27.06	27.27	26.98	-0.11%	807,490
Oct 12, 2026	27.19	27.45	27.11	27.30	27.01	0.40%	543,955
Oct 9, 2026	27.42	27.84	27.05	27.19	26.90	-1.06%	662,489
Oct 8, 2026	27.32	27.64	27.15	27.48	27.19	0.62%	1,565,626
Oct 7, 2026	27.66	27.71	27.22	27.31	27.02	-2.22%	957,752
Oct 6, 2026	28.17	28.27	27.82	27.93	27.64	-0.71%	634,293
Oct 5, 2026	28.38	28.43	28.04	28.13	27.83	-0.74%	679,684
Oct 2, 2026	28.30	28.61	28.15	28.34	28.04	0.85%	736,783
Oct 1, 2026	27.84	28.18	27.38	28.10	27.80	0.39%	1,299,965
Sep 30, 2026	27.79	28.23	27.76	27.99	27.70	0.90%	2,057,247
Sep 29, 2026	27.87	27.97	27.37	27.74	27.45	-0.25%	1,069,470
Sep 28, 2026	28.17	28.29	27.81	27.81	27.52	-1.35%	1,416,655
Sep 25, 2026	28.47	28.54	28.02	28.19	27.89	0.68%	1,576,150
Sep 24, 2026	28.04	28.19	27.76	28.00	27.70	0.32%	1,010,710
Sep 23, 2026	28.38	28.50	27.89	27.91	27.62	-1.79%	1,159,859
Sep 22, 2026	28.90	28.99	28.31	28.42	28.12	-1.15%	1,465,327
Sep 21, 2026	30.03	30.54	28.75	28.75	28.45	-6.75%	2,706,231
Sep 18, 2026	30.72	30.95	30.50	30.83	30.51	-0.48%	1,821,773
Sep 17, 2026	31.34	31.41	30.84	30.98	30.65	-0.45%	605,950
Sep 16, 2026	31.35	31.42	30.55	31.12	30.79	-0.67%	1,151,149
Sep 15, 2026	31.33	31.71	31.22	31.33	31.00	-0.10%	1,108,703
Sep 14, 2026	31.35	31.72	31.35	31.36	31.03	0.06%	1,219,529
Sep 11, 2026	31.79	31.94	30.99	31.34	31.01	-	785,534
Sep 10, 2026	31.02	31.42	30.60	31.34	31.01	0.87%	1,187,493
Sep 9, 2026	31.25	31.43	30.94	31.07	30.74	-1.18%	701,351
Sep 8, 2026	31.62	31.84	31.41	31.44	31.11	-1.41%	853,151
Sep 4, 2026	31.46	31.93	31.34	31.89	31.55	1.30%	468,310