5 DAY PERFORMANCE
-6.49%
1 MONTH PERFORMANCE
-8.06%
3 MONTH PERFORMANCE
-1.69%
6 MONTH PERFORMANCE
+1.04%
YEAR-TO-DATE PERFORMANCE
+10.35%
1 YEAR PERFORMANCE
+15.20%
Beacon Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.03 | $28.75 (-4.26%) | $30.54 | $28.75 | 2.42 M | $2.50 B |
| 09/18/2026 | $30.72 | $30.83 (0.36%) | $30.95 | $30.50 | 1.82 M | $2.58 B |
| 09/17/2026 | $31.34 | $30.98 (-1.15%) | $31.41 | $30.84 | 605.95 K | $2.60 B |
| 09/16/2026 | $31.35 | $31.12 (-0.73%) | $31.42 | $30.55 | 1.15 M | $2.61 B |
| 09/15/2026 | $31.33 | $31.33 (0%) | $31.71 | $31.22 | 1.11 M | $2.63 B |
| 09/14/2026 | $31.35 | $31.36 (0.03%) | $31.72 | $31.35 | 1.22 M | $2.63 B |
| 09/11/2026 | $31.79 | $31.34 (-1.42%) | $31.94 | $30.99 | 785.53 K | $2.63 B |
| 09/10/2026 | $31.02 | $31.34 (1.03%) | $31.42 | $30.60 | 1.19 M | $2.63 B |
| 09/09/2026 | $31.25 | $31.07 (-0.58%) | $31.43 | $30.94 | 701.35 K | $2.60 B |
| 09/08/2026 | $31.62 | $31.44 (-0.57%) | $31.84 | $31.41 | 853.15 K | $2.64 B |
| 09/04/2026 | $31.46 | $31.89 (1.37%) | $31.93 | $31.34 | 468.31 K | $2.67 B |
| 09/03/2026 | $31.45 | $31.48 (0.1%) | $31.84 | $31.36 | 476.83 K | $2.64 B |
| 09/02/2026 | $30.61 | $31.27 (2.16%) | $31.60 | $30.61 | 709.30 K | $2.62 B |
| 09/01/2026 | $30.92 | $30.39 (-1.71%) | $31.27 | $30.30 | 969.55 K | $2.55 B |
| 08/31/2026 | $31.41 | $31.05 (-1.15%) | $31.68 | $31.02 | 670.51 K | $2.60 B |
| 08/28/2026 | $31.72 | $31.39 (-1.04%) | $31.80 | $31.38 | 783.05 K | $2.63 B |
| 08/27/2026 | $31.47 | $31.54 (0.22%) | $31.68 | $31.16 | 466.20 K | $2.64 B |
| 08/26/2026 | $31.55 | $31.71 (0.51%) | $31.82 | $31.27 | 536.84 K | $2.66 B |
| 08/25/2026 | $31.90 | $31.40 (-1.57%) | $31.92 | $31.09 | 740.62 K | $2.63 B |
| 08/24/2026 | $31.58 | $31.58 (0%) | $31.96 | $31.47 | 510.20 K | $2.65 B |
| 08/21/2026 | $31.77 | $31.65 (-0.38%) | $31.88 | $31.30 | 752.40 K | $2.65 B |
| 08/20/2026 | $31.74 | $31.58 (-0.5%) | $31.89 | $31.53 | 576.35 K | $2.65 B |
| 08/19/2026 | $32.64 | $31.94 (-2.14%) | $32.72 | $31.93 | 825.40 K | $2.68 B |
| 08/18/2026 | $32.58 | $32.50 (-0.25%) | $32.70 | $32.28 | 1.18 M | $2.72 B |
| 08/17/2026 | $32.01 | $32.61 (1.87%) | $32.62 | $31.96 | 1.35 M | $2.73 B |
| 08/14/2026 | $31.75 | $32.07 (1.01%) | $32.21 | $31.75 | 888.13 K | $2.69 B |
| 08/13/2026 | $32.15 | $32.36 (0.65%) | $32.52 | $32.15 | 499.60 K | $2.71 B |
| 08/12/2026 | $31.90 | $32.04 (0.44%) | $32.23 | $31.75 | 642.70 K | $2.69 B |
| 08/11/2026 | $31.72 | $31.73 (0.03%) | $31.93 | $31.64 | 786.80 K | $2.66 B |
| 08/10/2026 | $31.42 | $31.54 (0.38%) | $31.61 | $31.27 | 603.00 K | $2.64 B |
| 08/07/2026 | $31.49 | $31.51 (0.06%) | $31.72 | $31.30 | 520.10 K | $2.64 B |
| 08/06/2026 | $32.04 | $31.60 (-1.37%) | $32.04 | $31.40 | 511.40 K | $2.65 B |
| 08/05/2026 | $32.13 | $31.76 (-1.15%) | $32.13 | $31.73 | 697.90 K | $2.66 B |
| 08/04/2026 | $31.95 | $32.07 (0.38%) | $32.28 | $31.59 | 873.20 K | $2.69 B |
| 08/03/2026 | $31.32 | $31.91 (1.88%) | $32.03 | $31.26 | 911.11 K | $2.67 B |
| 07/31/2026 | $30.46 | $31.51 (3.45%) | $31.52 | $30.28 | 1.06 M | $2.64 B |
| 07/30/2026 | $30.30 | $30.63 (1.09%) | $31.01 | $29.98 | 1.02 M | $2.57 B |
| 07/29/2026 | $29.98 | $29.84 (-0.47%) | $30.28 | $29.67 | 1.21 M | $2.50 B |
| 07/28/2026 | $29.70 | $29.95 (0.84%) | $30.08 | $29.49 | 999.11 K | $2.51 B |
| 07/27/2026 | $30.22 | $29.64 (-1.92%) | $30.46 | $29.52 | 1.11 M | $2.48 B |
| 07/24/2026 | $29.97 | $30.14 (0.57%) | $30.55 | $29.95 | 558.90 K | $2.53 B |
| 07/23/2026 | $29.93 | $29.99 (0.2%) | $29.99 | $28.45 | 758.50 K | $2.51 B |
| 07/22/2026 | $30.58 | $30.18 (-1.31%) | $30.58 | $30.04 | 917.10 K | $2.53 B |
| 07/21/2026 | $30.50 | $30.53 (0.1%) | $30.63 | $30.11 | 550.50 K | $2.56 B |
| 07/20/2026 | $30.72 | $30.49 (-0.75%) | $30.77 | $30.39 | 552.40 K | $2.56 B |
| 07/17/2026 | $30.94 | $30.75 (-0.61%) | $31.05 | $30.48 | 745.22 K | $2.58 B |
| 07/16/2026 | $30.28 | $31.16 (2.91%) | $31.37 | $30.28 | 721.10 K | $2.61 B |
| 07/15/2026 | $30.16 | $30.28 (0.4%) | $30.62 | $29.96 | 602.04 K | $2.54 B |
| 07/14/2026 | $30.19 | $30.09 (-0.33%) | $30.34 | $29.81 | 792.50 K | $2.52 B |
| 07/13/2026 | $30.10 | $30.19 (0.3%) | $30.55 | $29.96 | 560.96 K | $2.53 B |
| 07/10/2026 | $30.03 | $30.19 (0.53%) | $30.39 | $29.94 | 430.44 K | $2.53 B |
| 07/09/2026 | $29.80 | $30.03 (0.77%) | $30.22 | $29.72 | 439.52 K | $2.52 B |
| 07/08/2026 | $30.00 | $29.58 (-1.4%) | $30.00 | $29.35 | 857.00 K | $2.48 B |
| 07/07/2026 | $30.50 | $30.23 (-0.89%) | $30.52 | $30.10 | 986.70 K | $2.53 B |
| 07/06/2026 | $30.20 | $30.24 (0.13%) | $30.48 | $29.99 | 612.00 K | $2.53 B |
| 07/02/2026 | $31.00 | $30.22 (-2.52%) | $31.16 | $29.94 | 658.80 K | $2.53 B |
| 07/01/2026 | $30.45 | $30.86 (1.35%) | $31.04 | $30.45 | 627.51 K | $2.59 B |
| 06/30/2026 | $30.97 | $30.45 (-1.68%) | $31.04 | $30.39 | 682.60 K | $2.55 B |
| 06/29/2026 | $31.04 | $30.91 (-0.42%) | $31.25 | $30.88 | 722.00 K | $2.59 B |
| 06/26/2026 | $31.00 | $31.33 (1.06%) | $31.35 | $30.79 | 3.24 M | $2.63 B |
| 06/25/2026 | $30.72 | $30.83 (0.36%) | $30.95 | $30.55 | 840.80 K | $2.58 B |
| 06/24/2026 | $30.16 | $30.60 (1.46%) | $30.61 | $30.00 | 2.42 M | $2.56 B |
| 06/23/2026 | $29.93 | $30.23 (1%) | $30.25 | $29.76 | 1.17 M | $2.53 B |
| 06/22/2026 | $29.40 | $29.75 (1.19%) | $30.05 | $29.29 | 681.82 K | $2.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
