5 DAY PERFORMANCE
+0.20%
1 MONTH PERFORMANCE
-2.14%
3 MONTH PERFORMANCE
-4.44%
6 MONTH PERFORMANCE
+4.27%
YEAR-TO-DATE PERFORMANCE
-9.81%
1 YEAR PERFORMANCE
-15.66%
Beacon Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $24.09 | $23.91 (-0.75%) | $24.23 | $23.83 | 484.90 K | $894.81 M |
| 10/27/2025 | $24.63 | $24.19 (-1.79%) | $24.72 | $24.09 | 391.20 K | $905.28 M |
| 10/24/2025 | $24.36 | $24.55 (0.78%) | $24.64 | $24.31 | 371.91 K | $918.76 M |
| 10/23/2025 | $24.06 | $24.13 (0.29%) | $24.34 | $23.96 | 634.30 K | $903.04 M |
| 10/22/2025 | $24.24 | $24.22 (-0.08%) | $24.48 | $24.12 | 470.22 K | $2.04 B |
| 10/21/2025 | $23.90 | $24.10 (0.84%) | $24.25 | $23.90 | 867.93 K | $2.03 B |
| 10/20/2025 | $23.66 | $24.02 (1.52%) | $24.17 | $23.46 | 463.01 K | $2.02 B |
| 10/17/2025 | $23.43 | $23.46 (0.13%) | $23.69 | $23.22 | 710.10 K | $1.98 B |
| 10/16/2025 | $24.76 | $23.27 (-6.02%) | $25.09 | $23.00 | 1.30 M | $1.96 B |
| 10/15/2025 | $25.37 | $24.92 (-1.77%) | $25.55 | $24.84 | 743.60 K | $2.10 B |
| 10/14/2025 | $24.19 | $25.07 (3.64%) | $25.29 | $24.15 | 1.18 M | $2.11 B |
| 10/13/2025 | $24.01 | $24.31 (1.25%) | $24.38 | $23.70 | 1.05 M | $2.05 B |
| 10/10/2025 | $24.46 | $23.82 (-2.62%) | $25.18 | $23.76 | 1.33 M | $2.01 B |
| 10/09/2025 | $24.06 | $23.90 (-0.67%) | $24.20 | $23.62 | 630.43 K | $2.01 B |
| 10/08/2025 | $24.25 | $23.98 (-1.11%) | $24.36 | $23.88 | 706.21 K | $2.02 B |
| 10/07/2025 | $24.17 | $24.12 (-0.21%) | $24.55 | $24.08 | 1.11 M | $2.03 B |
| 10/06/2025 | $24.08 | $24.18 (0.42%) | $24.63 | $23.96 | 1.13 M | $2.04 B |
| 10/03/2025 | $24.01 | $23.94 (-0.29%) | $24.44 | $23.91 | 1.06 M | $2.02 B |
| 10/02/2025 | $23.73 | $23.85 (0.51%) | $24.01 | $23.63 | 982.13 K | $2.01 B |
| 10/01/2025 | $23.43 | $23.60 (0.73%) | $23.78 | $23.34 | 874.14 K | $1.99 B |
| 09/30/2025 | $23.82 | $23.71 (-0.46%) | $23.92 | $23.31 | 675.32 K | $2.00 B |
| 09/29/2025 | $24.19 | $23.68 (-2.11%) | $24.19 | $23.51 | 651.54 K | $2.00 B |
| 09/26/2025 | $24.22 | $24.19 (-0.12%) | $24.46 | $24.08 | 628.30 K | $2.04 B |
| 09/25/2025 | $24.42 | $24.20 (-0.9%) | $24.44 | $24.08 | 489.20 K | $2.04 B |
| 09/24/2025 | $24.80 | $24.41 (-1.57%) | $24.97 | $24.38 | 695.12 K | $2.06 B |
| 09/23/2025 | $25.14 | $24.84 (-1.19%) | $25.54 | $24.80 | 851.10 K | $2.09 B |
| 09/22/2025 | $25.38 | $25.02 (-1.42%) | $25.38 | $24.85 | 719.60 K | $2.11 B |
| 09/19/2025 | $25.64 | $25.26 (-1.48%) | $25.82 | $25.19 | 2.23 M | $2.13 B |
| 09/18/2025 | $25.16 | $25.86 (2.78%) | $25.88 | $24.95 | 968.14 K | $2.18 B |
| 09/17/2025 | $25.17 | $25.03 (-0.56%) | $25.84 | $25.01 | 945.54 K | $2.11 B |
| 09/16/2025 | $25.38 | $25.00 (-1.5%) | $25.38 | $24.54 | 1.09 M | $2.11 B |
| 09/15/2025 | $25.84 | $25.35 (-1.9%) | $26.09 | $25.33 | 724.23 K | $2.14 B |
| 09/12/2025 | $26.17 | $25.80 (-1.41%) | $26.24 | $25.75 | 513.33 K | $2.17 B |
| 09/11/2025 | $26.12 | $26.08 (-0.15%) | $26.27 | $25.93 | 953.23 K | $2.20 B |
| 09/10/2025 | $26.42 | $26.14 (-1.06%) | $26.95 | $26.07 | 1.01 M | $2.20 B |
| 09/09/2025 | $26.73 | $26.33 (-1.5%) | $26.94 | $26.12 | 1.19 M | $2.22 B |
| 09/08/2025 | $26.50 | $26.83 (1.25%) | $26.87 | $26.46 | 1.04 M | $2.26 B |
| 09/05/2025 | $26.64 | $26.83 (0.71%) | $27.25 | $26.22 | 1.88 M | $2.26 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.
