5 DAY PERFORMANCE
+2.37%
1 MONTH PERFORMANCE
+8.64%
3 MONTH PERFORMANCE
+25.13%
6 MONTH PERFORMANCE
+13.85%
YEAR-TO-DATE PERFORMANCE
+9.71%
1 YEAR PERFORMANCE
+1.26%
Beacon Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $27.84 | $28.93 (3.92%) | $28.97 | $27.83 | 1.14 M | |
| 01/28/2026 | $28.39 | $28.18 (-0.74%) | $28.70 | $28.09 | 924.60 K | $1.04 B |
| 01/27/2026 | $28.38 | $28.38 (0%) | $28.52 | $28.18 | 564.41 K | $1.04 B |
| 01/26/2026 | $28.17 | $28.31 (0.5%) | $28.51 | $27.71 | 532.70 K | $1.04 B |
| 01/23/2026 | $29.19 | $28.26 (-3.19%) | $29.25 | $28.09 | 691.92 K | $1.04 B |
| 01/22/2026 | $28.87 | $29.29 (1.45%) | $29.63 | $28.84 | 1.02 M | $1.08 B |
| 01/21/2026 | $27.55 | $28.84 (4.68%) | $29.02 | $27.55 | 770.80 K | $1.06 B |
| 01/20/2026 | $27.00 | $27.42 (1.56%) | $27.73 | $27.00 | 749.83 K | $1.01 B |
| 01/16/2026 | $27.30 | $27.48 (0.66%) | $27.68 | $27.30 | 513.20 K | $1.01 B |
| 01/15/2026 | $26.83 | $27.39 (2.09%) | $27.57 | $26.60 | 671.33 K | $1.01 B |
| 01/14/2026 | $26.64 | $26.79 (0.56%) | $26.87 | $26.47 | 447.34 K | $984.63 M |
| 01/13/2026 | $26.99 | $26.70 (-1.07%) | $26.99 | $26.68 | 614.20 K | $981.32 M |
| 01/12/2026 | $26.99 | $26.86 (-0.48%) | $27.30 | $26.85 | 598.00 K | $987.20 M |
| 01/09/2026 | $27.32 | $27.26 (-0.22%) | $27.68 | $27.10 | 471.50 K | $1.00 B |
| 01/08/2026 | $26.47 | $27.41 (3.55%) | $27.69 | $26.37 | 527.84 K | $1.01 B |
| 01/07/2026 | $26.93 | $26.56 (-1.37%) | $27.00 | $26.42 | 493.24 K | $976.18 M |
| 01/06/2026 | $26.63 | $26.95 (1.2%) | $27.04 | $26.56 | 762.00 K | $990.51 M |
| 01/05/2026 | $26.30 | $26.85 (2.09%) | $27.26 | $26.30 | 814.34 K | $986.83 M |
| 01/02/2026 | $26.30 | $26.40 (0.38%) | $26.64 | $25.93 | 707.70 K | $970.29 M |
| 12/31/2025 | $26.50 | $26.37 (-0.49%) | $26.57 | $26.30 | 524.90 K | $969.19 M |
| 12/30/2025 | $26.56 | $26.49 (-0.26%) | $26.61 | $26.38 | 481.15 K | $973.60 M |
| 12/29/2025 | $27.03 | $26.63 (-1.48%) | $27.03 | $26.52 | 482.70 K | $978.75 M |
| 12/26/2025 | $26.99 | $26.90 (-0.33%) | $27.05 | $26.79 | 364.00 K | $988.67 M |
| 12/24/2025 | $27.09 | $27.05 (-0.15%) | $27.09 | $26.83 | 255.34 K | $994.18 M |
| 12/23/2025 | $27.26 | $26.89 (-1.36%) | $27.29 | $26.89 | 511.52 K | $988.30 M |
| 12/22/2025 | $27.45 | $27.32 (-0.47%) | $27.71 | $27.09 | 652.73 K | $1.00 B |
| 12/19/2025 | $27.74 | $27.50 (-0.87%) | $27.91 | $27.33 | 2.86 M | $1.01 B |
| 12/18/2025 | $28.15 | $27.79 (-1.28%) | $28.24 | $27.67 | 854.93 K | $1.02 B |
| 12/17/2025 | $27.75 | $27.96 (0.76%) | $28.38 | $27.73 | 1.00 M | $1.03 B |
| 12/16/2025 | $27.51 | $27.72 (0.76%) | $27.84 | $27.35 | 1.05 M | $1.02 B |
| 12/15/2025 | $27.44 | $27.46 (0.07%) | $27.64 | $26.50 | 838.40 K | $1.01 B |
| 12/12/2025 | $27.21 | $27.03 (-0.66%) | $27.21 | $26.69 | 1.15 M | $993.45 M |
| 12/11/2025 | $26.78 | $27.01 (0.86%) | $27.27 | $26.40 | 721.44 K | $992.71 M |
| 12/10/2025 | $25.73 | $26.78 (4.08%) | $27.02 | $25.73 | 1.84 M | $984.26 M |
| 12/09/2025 | $25.61 | $25.73 (0.47%) | $26.19 | $25.54 | 914.41 K | $945.67 M |
| 12/08/2025 | $25.33 | $25.46 (0.51%) | $25.53 | $25.21 | 890.22 K | $935.75 M |
| 12/05/2025 | $25.53 | $25.16 (-1.45%) | $25.69 | $25.08 | 832.32 K | $924.72 M |
| 12/04/2025 | $25.88 | $25.63 (-0.97%) | $26.05 | $25.53 | 730.10 K | $941.99 M |
| 12/03/2025 | $25.84 | $26.02 (0.7%) | $26.21 | $25.73 | 1.17 M | $956.33 M |
| 12/02/2025 | $26.00 | $25.53 (-1.81%) | $26.03 | $25.49 | 2.68 M | $938.32 M |
| 12/01/2025 | $25.37 | $25.88 (2.01%) | $25.99 | $25.29 | 776.30 K | $951.18 M |
| 11/28/2025 | $25.57 | $25.59 (0.08%) | $25.94 | $25.45 | 303.40 K | $940.52 M |
| 11/26/2025 | $25.67 | $25.60 (-0.27%) | $25.91 | $25.58 | 867.90 K | $958.05 M |
| 11/25/2025 | $25.00 | $25.88 (3.52%) | $26.01 | $24.77 | 719.44 K | $968.53 M |
| 11/24/2025 | $24.87 | $24.98 (0.44%) | $25.07 | $24.61 | 648.55 K | $934.85 M |
| 11/21/2025 | $24.32 | $24.93 (2.51%) | $25.15 | $24.16 | 712.14 K | $932.98 M |
| 11/20/2025 | $24.77 | $24.19 (-2.34%) | $25.16 | $24.17 | 816.80 K | $905.28 M |
| 11/19/2025 | $24.44 | $24.64 (0.82%) | $24.77 | $24.36 | 873.60 K | $922.13 M |
| 11/18/2025 | $24.15 | $24.52 (1.53%) | $24.70 | $24.15 | 758.65 K | $917.63 M |
| 11/17/2025 | $25.22 | $24.20 (-4.04%) | $25.30 | $24.11 | 749.62 K | $905.66 M |
| 11/14/2025 | $24.88 | $25.28 (1.61%) | $25.32 | $24.81 | 865.20 K | $946.08 M |
| 11/13/2025 | $25.54 | $25.13 (-1.61%) | $25.93 | $25.05 | 1.94 M | $940.46 M |
| 11/12/2025 | $26.20 | $25.91 (-1.11%) | $26.60 | $25.87 | 988.63 K | $969.65 M |
| 11/11/2025 | $26.33 | $26.05 (-1.06%) | $26.68 | $25.96 | 1.01 M | $974.89 M |
| 11/10/2025 | $26.04 | $26.16 (0.46%) | $26.59 | $26.01 | 1.37 M | $979.01 M |
| 11/07/2025 | $26.23 | $26.38 (0.57%) | $26.38 | $25.82 | 1.30 M | $987.24 M |
| 11/06/2025 | $26.12 | $26.23 (0.42%) | $26.55 | $26.08 | 1.39 M | $981.63 M |
| 11/05/2025 | $24.98 | $26.20 (4.88%) | $26.25 | $24.90 | 991.70 K | $980.51 M |
| 11/04/2025 | $24.74 | $24.88 (0.57%) | $25.00 | $24.52 | 1.12 M | $931.11 M |
| 11/03/2025 | $24.22 | $24.86 (2.64%) | $24.87 | $24.06 | 1.11 M | $930.36 M |
| 10/31/2025 | $23.83 | $24.34 (2.14%) | $24.46 | $23.63 | 1.41 M | $910.90 M |
| 10/30/2025 | $23.06 | $24.11 (4.55%) | $24.27 | $22.81 | 1.52 M | $902.29 M |
| 10/29/2025 | $23.68 | $23.12 (-2.36%) | $23.91 | $23.02 | 1.18 M | $865.24 M |
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.
