5 DAY PERFORMANCE
-7.65%
1 MONTH PERFORMANCE
-3.74%
3 MONTH PERFORMANCE
+0.76%
6 MONTH PERFORMANCE
-7.82%
YEAR-TO-DATE PERFORMANCE
+10.35%
1 YEAR PERFORMANCE
+21.05%
Beacon Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
