5 DAY PERFORMANCE
-4.96%
1 MONTH PERFORMANCE
+3.45%
3 MONTH PERFORMANCE
-8.38%
6 MONTH PERFORMANCE
+1.39%
YEAR-TO-DATE PERFORMANCE
+10.35%
1 YEAR PERFORMANCE
+11.07%
Beacon Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.73 | $30.60 (-3.56%) | $32.07 | $30.42 | 1.15 M | $2.57 B |
| 11/04/2026 | $31.62 | $31.34 (-0.89%) | $32.23 | $31.23 | 1.53 M | $2.63 B |
| 11/03/2026 | $31.48 | $30.85 (-2%) | $31.55 | $30.75 | 967.11 K | $2.59 B |
| 11/02/2026 | $30.37 | $31.57 (3.95%) | $31.64 | $30.37 | 714.00 K | $2.65 B |
| 10/30/2026 | $30.97 | $30.62 (-1.13%) | $31.03 | $30.36 | 1.22 M | $2.57 B |
| 10/29/2026 | $30.97 | $30.66 (-1%) | $31.15 | $30.56 | 995.80 K | $2.57 B |
| 10/28/2026 | $30.75 | $30.38 (-1.2%) | $30.91 | $30.00 | 922.80 K | $2.55 B |
| 10/27/2026 | $31.05 | $30.71 (-1.1%) | $31.05 | $30.49 | 862.00 K | $2.57 B |
| 10/26/2026 | $29.77 | $30.86 (3.66%) | $30.92 | $29.77 | 1.64 M | $2.59 B |
| 10/23/2026 | $30.13 | $30.07 (-0.2%) | $30.39 | $29.65 | 1.11 M | $2.52 B |
| 10/22/2026 | $27.76 | $29.95 (7.89%) | $29.95 | $27.59 | 2.91 M | $2.51 B |
| 10/21/2026 | $27.67 | $28.00 (1.19%) | $28.35 | $27.60 | 901.70 K | $2.35 B |
| 10/20/2026 | $27.43 | $27.90 (1.71%) | $28.03 | $27.34 | 1.33 M | $2.34 B |
| 10/19/2026 | $27.42 | $27.36 (-0.22%) | $27.58 | $27.19 | 621.20 K | $2.29 B |
| 10/16/2026 | $27.57 | $27.50 (-0.25%) | $27.86 | $27.39 | 706.90 K | $2.30 B |
| 10/15/2026 | $27.26 | $27.49 (0.84%) | $27.60 | $27.11 | 854.80 K | $2.30 B |
| 10/14/2026 | $26.81 | $27.09 (1.04%) | $27.27 | $26.67 | 787.31 K | $2.27 B |
| 10/13/2026 | $27.47 | $27.27 (-0.73%) | $27.48 | $27.06 | 807.49 K | $2.29 B |
| 10/12/2026 | $27.19 | $27.30 (0.4%) | $27.45 | $27.11 | 544.00 K | $2.29 B |
| 10/09/2026 | $27.42 | $27.19 (-0.84%) | $27.84 | $27.05 | 662.50 K | $2.28 B |
| 10/08/2026 | $27.32 | $27.48 (0.59%) | $27.64 | $27.15 | 1.57 M | $2.30 B |
| 10/07/2026 | $27.66 | $27.31 (-1.27%) | $27.71 | $27.22 | 957.80 K | $2.29 B |
| 10/06/2026 | $28.17 | $27.93 (-0.85%) | $28.27 | $27.82 | 634.30 K | $2.34 B |
| 10/05/2026 | $28.38 | $28.13 (-0.88%) | $28.43 | $28.04 | 679.70 K | $2.36 B |
| 10/02/2026 | $28.30 | $28.34 (0.14%) | $28.61 | $28.15 | 736.80 K | $2.38 B |
| 10/01/2026 | $27.84 | $28.10 (0.93%) | $28.18 | $27.38 | 1.30 M | $2.36 B |
| 09/30/2026 | $27.79 | $27.99 (0.72%) | $28.23 | $27.76 | 2.06 M | $2.35 B |
| 09/29/2026 | $27.87 | $27.74 (-0.47%) | $27.97 | $27.37 | 1.07 M | $2.33 B |
| 09/28/2026 | $28.17 | $27.81 (-1.28%) | $28.29 | $27.81 | 1.42 M | $2.33 B |
| 09/25/2026 | $28.47 | $28.19 (-0.98%) | $28.54 | $28.02 | 1.58 M | $2.36 B |
| 09/24/2026 | $28.04 | $28.00 (-0.14%) | $28.19 | $27.76 | 1.01 M | $2.35 B |
| 09/23/2026 | $28.38 | $27.91 (-1.66%) | $28.50 | $27.89 | 1.16 M | $2.34 B |
| 09/22/2026 | $28.90 | $28.42 (-1.66%) | $28.99 | $28.31 | 1.47 M | $2.38 B |
| 09/21/2026 | $30.03 | $28.75 (-4.26%) | $30.54 | $28.75 | 2.71 M | $2.41 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 |
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.
