5 DAY PERFORMANCE
-1.69%
1 MONTH PERFORMANCE
+1.11%
3 MONTH PERFORMANCE
-1.56%
6 MONTH PERFORMANCE
+8.22%
YEAR-TO-DATE PERFORMANCE
+10.35%
1 YEAR PERFORMANCE
+18.20%
Beacon Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.40 | $29.75 (1.19%) | $30.05 | $29.29 | 527.36 K | $2.49 B |
| 06/18/2026 | $29.48 | $29.60 (0.41%) | $29.79 | $29.38 | 1.40 M | $2.48 B |
| 06/17/2026 | $29.80 | $29.39 (-1.38%) | $30.15 | $28.98 | 1.03 M | $2.46 B |
| 06/16/2026 | $30.00 | $29.90 (-0.33%) | $30.24 | $29.64 | 803.73 K | $2.51 B |
| 06/15/2026 | $30.51 | $29.79 (-2.36%) | $30.77 | $29.70 | 723.94 K | $2.50 B |
| 06/12/2026 | $30.45 | $30.45 (0%) | $30.60 | $30.26 | 557.52 K | $2.55 B |
| 06/11/2026 | $29.78 | $30.10 (1.07%) | $30.21 | $29.49 | 818.80 K | $2.52 B |
| 06/10/2026 | $29.54 | $29.67 (0.44%) | $29.79 | $29.41 | 524.80 K | $2.49 B |
| 06/09/2026 | $29.40 | $29.37 (-0.1%) | $30.08 | $29.33 | 567.80 K | $2.46 B |
| 06/08/2026 | $28.99 | $29.14 (0.52%) | $29.40 | $28.99 | 482.54 K | $2.44 B |
| 06/05/2026 | $28.67 | $28.83 (0.56%) | $29.10 | $28.63 | 829.00 K | $2.42 B |
| 06/04/2026 | $28.67 | $28.60 (-0.24%) | $29.11 | $28.50 | 1.35 M | $2.40 B |
| 06/03/2026 | $28.78 | $28.25 (-1.84%) | $28.82 | $28.22 | 666.94 K | $2.37 B |
| 06/02/2026 | $28.59 | $29.12 (1.85%) | $29.16 | $28.40 | 524.10 K | $2.44 B |
| 06/01/2026 | $28.86 | $28.59 (-0.94%) | $29.07 | $28.32 | 714.31 K | $2.40 B |
| 05/29/2026 | $29.04 | $29.09 (0.17%) | $29.26 | $28.79 | 567.30 K | $2.44 B |
| 05/28/2026 | $28.92 | $29.07 (0.52%) | $29.08 | $28.63 | 486.70 K | $2.44 B |
| 05/27/2026 | $29.30 | $29.01 (-0.99%) | $29.48 | $28.98 | 559.75 K | $2.43 B |
| 05/26/2026 | $28.88 | $29.22 (1.18%) | $29.30 | $28.81 | 853.70 K | $2.45 B |
| 05/22/2026 | $28.82 | $28.78 (-0.14%) | $29.13 | $28.68 | 720.40 K | $2.41 B |
| 05/21/2026 | $28.55 | $28.97 (1.47%) | $29.03 | $28.31 | 569.90 K | $2.43 B |
| 05/20/2026 | $28.02 | $28.83 (2.89%) | $28.86 | $27.79 | 731.60 K | $2.42 B |
| 05/19/2026 | $28.10 | $27.99 (-0.39%) | $28.20 | $27.69 | 405.64 K | $2.35 B |
| 05/18/2026 | $27.67 | $28.09 (1.52%) | $28.33 | $27.67 | 436.70 K | $2.35 B |
| 05/15/2026 | $28.01 | $27.68 (-1.18%) | $28.03 | $27.44 | 685.53 K | $2.32 B |
| 05/14/2026 | $28.68 | $28.39 (-1.01%) | $28.86 | $28.32 | 484.54 K | $2.38 B |
| 05/13/2026 | $28.23 | $28.38 (0.53%) | $28.52 | $28.13 | 896.62 K | $2.38 B |
| 05/12/2026 | $28.64 | $28.29 (-1.22%) | $28.64 | $27.89 | 635.60 K | $2.37 B |
| 05/11/2026 | $29.09 | $28.56 (-1.82%) | $29.25 | $28.47 | 896.90 K | $2.39 B |
| 05/08/2026 | $28.89 | $28.93 (0.14%) | $29.11 | $28.69 | 626.80 K | $2.42 B |
| 05/07/2026 | $29.04 | $28.88 (-0.55%) | $29.13 | $28.79 | 700.70 K | $2.42 B |
| 05/06/2026 | $29.04 | $28.85 (-0.65%) | $29.15 | $28.77 | 811.30 K | $2.42 B |
| 05/05/2026 | $28.46 | $28.70 (0.84%) | $28.86 | $28.46 | 647.60 K | $2.41 B |
| 05/04/2026 | $28.49 | $28.39 (-0.35%) | $28.62 | $28.15 | 1.06 M | $2.38 B |
| 05/01/2026 | $28.31 | $28.71 (1.41%) | $28.91 | $27.84 | 1.54 M | $2.41 B |
| 04/30/2026 | $29.41 | $28.53 (-2.99%) | $30.06 | $28.30 | 2.46 M | $2.39 B |
| 04/29/2026 | $31.85 | $31.34 (-1.6%) | $32.05 | $31.24 | 639.50 K | $2.63 B |
| 04/28/2026 | $31.69 | $31.82 (0.41%) | $32.11 | $31.69 | 425.45 K | $2.67 B |
| 04/27/2026 | $31.27 | $31.76 (1.57%) | $31.96 | $31.27 | 496.20 K | $2.66 B |
| 04/24/2026 | $31.46 | $31.28 (-0.57%) | $31.48 | $31.15 | 665.44 K | $2.62 B |
| 04/23/2026 | $31.49 | $31.72 (0.73%) | $31.73 | $31.13 | 358.05 K | $2.66 B |
| 04/22/2026 | $31.56 | $31.27 (-0.92%) | $31.59 | $31.10 | 571.73 K | $2.62 B |
| 04/21/2026 | $32.40 | $31.41 (-3.06%) | $32.54 | $31.33 | 967.84 K | $2.63 B |
| 04/20/2026 | $32.14 | $32.51 (1.15%) | $32.69 | $32.14 | 450.08 K | $2.72 B |
| 04/17/2026 | $31.97 | $32.33 (1.13%) | $32.83 | $31.86 | 724.40 K | $2.71 B |
| 04/16/2026 | $31.40 | $31.62 (0.7%) | $31.63 | $31.32 | 705.31 K | $2.65 B |
| 04/15/2026 | $31.69 | $31.59 (-0.32%) | $31.85 | $31.18 | 451.70 K | $2.65 B |
| 04/14/2026 | $31.58 | $31.70 (0.38%) | $31.82 | $31.00 | 568.72 K | $2.66 B |
| 04/13/2026 | $31.68 | $31.66 (-0.06%) | $31.82 | $31.37 | 683.98 K | $2.65 B |
| 04/10/2026 | $32.23 | $31.82 (-1.27%) | $32.23 | $31.56 | 727.63 K | $2.67 B |
| 04/09/2026 | $31.24 | $32.26 (3.27%) | $32.32 | $31.24 | 659.73 K | $2.70 B |
| 04/08/2026 | $31.16 | $31.64 (1.54%) | $31.68 | $31.08 | 720.30 K | $2.65 B |
| 04/07/2026 | $30.77 | $30.62 (-0.49%) | $30.90 | $30.42 | 752.80 K | $2.57 B |
| 04/06/2026 | $30.16 | $30.75 (1.96%) | $30.76 | $30.05 | 599.55 K | $2.58 B |
| 04/02/2026 | $29.90 | $30.25 (1.17%) | $30.34 | $29.51 | 975.72 K | $2.54 B |
| 04/01/2026 | $30.06 | $30.25 (0.63%) | $30.51 | $29.99 | 840.60 K | $2.54 B |
| 03/31/2026 | $29.62 | $30.00 (1.28%) | $30.05 | $29.31 | 1.20 M | $2.51 B |
| 03/30/2026 | $29.38 | $29.26 (-0.41%) | $29.52 | $29.14 | 550.54 K | $2.45 B |
| 03/27/2026 | $29.30 | $29.25 (-0.17%) | $29.60 | $29.10 | 541.45 K | $2.45 B |
| 03/26/2026 | $29.55 | $29.63 (0.27%) | $29.96 | $29.27 | 693.65 K | $2.48 B |
| 03/25/2026 | $30.31 | $29.77 (-1.78%) | $30.37 | $29.65 | 689.20 K | $2.50 B |
| 03/24/2026 | $29.41 | $30.04 (2.14%) | $30.40 | $29.28 | 1.05 M | $2.52 B |
| 03/23/2026 | $29.57 | $29.56 (-0.03%) | $30.12 | $29.05 | 929.81 K | $2.48 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.
