5 DAY PERFORMANCE
+1.36%
1 MONTH PERFORMANCE
-5.37%
3 MONTH PERFORMANCE
-7.82%
6 MONTH PERFORMANCE
+10.94%
YEAR-TO-DATE PERFORMANCE
+10.35%
1 YEAR PERFORMANCE
+15.07%
Beacon Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $29.04 | $28.86 (-0.64%) | $29.15 | $28.77 | 371.11 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 | $2.73 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 | $2.71 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 | $2.52 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 |
| 03/20/2026 | $29.04 | $28.80 (-0.83%) | $29.04 | $28.48 | 1.90 M | $2.41 B |
| 03/19/2026 | $28.46 | $28.89 (1.51%) | $29.08 | $28.17 | 870.04 K | $2.42 B |
| 03/18/2026 | $28.61 | $28.53 (-0.28%) | $28.80 | $28.30 | 980.31 K | $2.39 B |
| 03/17/2026 | $29.23 | $28.70 (-1.81%) | $29.29 | $28.35 | 587.00 K | $2.41 B |
| 03/16/2026 | $29.00 | $28.78 (-0.76%) | $29.27 | $28.73 | 729.60 K | $2.41 B |
| 03/13/2026 | $28.98 | $28.66 (-1.1%) | $29.03 | $28.29 | 789.43 K | $2.40 B |
| 03/12/2026 | $28.10 | $28.76 (2.35%) | $28.78 | $27.91 | 742.92 K | $2.41 B |
| 03/11/2026 | $28.87 | $28.57 (-1.04%) | $28.98 | $28.22 | 689.80 K | $2.40 B |
| 03/10/2026 | $29.07 | $28.98 (-0.31%) | $29.72 | $28.73 | 1.05 M | $2.43 B |
| 03/09/2026 | $28.50 | $29.12 (2.18%) | $29.22 | $27.70 | 1.25 M | $2.44 B |
| 03/06/2026 | $28.83 | $28.98 (0.52%) | $29.18 | $28.22 | 667.94 K | $2.43 B |
| 03/05/2026 | $29.80 | $29.62 (-0.6%) | $30.07 | $29.23 | 697.90 K | $2.48 B |
| 03/04/2026 | $30.01 | $30.08 (0.23%) | $30.41 | $29.81 | 634.64 K | $2.52 B |
| 03/03/2026 | $29.38 | $29.83 (1.53%) | $30.12 | $29.24 | 846.10 K | $2.50 B |
| 03/02/2026 | $29.31 | $30.23 (3.14%) | $30.55 | $29.02 | 938.40 K | $2.53 B |
| 02/27/2026 | $30.51 | $29.74 (-2.52%) | $30.72 | $29.19 | 1.24 M | $2.49 B |
| 02/26/2026 | $31.21 | $31.05 (-0.51%) | $32.00 | $30.74 | 905.64 K | $2.60 B |
| 02/25/2026 | $31.04 | $31.19 (0.48%) | $31.28 | $30.53 | 1.18 M | $2.62 B |
| 02/24/2026 | $30.65 | $30.76 (0.36%) | $30.95 | $30.47 | 853.70 K | $2.58 B |
| 02/23/2026 | $31.85 | $30.66 (-3.74%) | $31.89 | $30.09 | 1.02 M | $2.57 B |
| 02/20/2026 | $30.87 | $31.78 (2.95%) | $31.80 | $30.54 | 759.70 K | $2.66 B |
| 02/19/2026 | $30.79 | $30.89 (0.32%) | $30.89 | $30.41 | 517.80 K | $2.59 B |
| 02/18/2026 | $30.62 | $30.88 (0.85%) | $31.15 | $30.53 | 956.32 K | $2.59 B |
| 02/17/2026 | $30.78 | $30.59 (-0.62%) | $30.99 | $30.28 | 603.60 K | $2.57 B |
| 02/13/2026 | $30.13 | $30.68 (1.83%) | $30.91 | $29.85 | 628.54 K | $2.57 B |
| 02/12/2026 | $31.22 | $30.50 (-2.31%) | $31.39 | $30.16 | 649.30 K | $2.56 B |
| 02/11/2026 | $31.69 | $31.02 (-2.11%) | $31.95 | $29.17 | 753.80 K | $2.60 B |
| 02/10/2026 | $31.56 | $31.32 (-0.76%) | $31.82 | $30.88 | 569.22 K | $2.63 B |
| 02/09/2026 | $31.41 | $31.61 (0.64%) | $31.85 | $31.35 | 825.10 K | $2.65 B |
| 02/06/2026 | $31.31 | $31.57 (0.83%) | $31.80 | $31.12 | 1.27 M | $2.65 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.
