Dark

BCON
BEACON HLDG CO INC
stock OTC

Inactive

Nov 9, 2011

0.0752USD-11.529%(-0.0098)1,008,527

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2011-11-09	0.0800	0.0900	0.0752	0.0752	-11.529%	1,008,527	0.000%
2011-11-08	0.0930	0.0965	0.0780	0.0850	-14.141%	1,314,641	-11.529%
2011-11-07	0.1130	0.1200	0.0933	0.0990	-13.158%	917,373	-24.040%
2011-11-04	0.1300	0.1388	0.1100	0.1140	-8.065%	702,491	-34.035%
2011-11-03	0.1200	0.1400	0.1110	0.1240	+22.772%	2,054,245	-39.355%
2011-11-02	0.0813	0.1280	0.0813	0.1010	+16.226%	3,419,090	-25.545%
2011-11-01	0.0940	0.1068	0.0868	0.0869	-18.785%	3,298,164	-13.464%
2011-10-31	0.1185	0.1700	0.1000	0.1070	-76.222%	10,317,664	-29.720%
2011-10-28	0.4580	0.4670	0.4390	0.4500	-2.174%	258,696	-83.289%
2011-10-27	0.4300	0.4600	0.4200	0.4600	+8.184%	541,442	-83.652%
2011-10-26	0.4600	0.4960	0.4200	0.4252	-7.565%	393,752	-82.314%
2011-10-25	0.5626	0.6000	0.4500	0.4600	-17.622%	1,369,602	-83.652%
2011-10-24	0.4000	0.5800	0.4000	0.5584	+36.195%	1,180,009	-86.533%
2011-10-21	0.4000	0.4300	0.4000	0.4100	+7.838%	337,684	-81.659%
2011-10-20	0.3900	0.4400	0.3723	0.3802	-1.757%	333,487	-80.221%
2011-10-19	0.3850	0.4000	0.3627	0.3870	+0.519%	164,367	-80.568%
2011-10-18	0.3500	0.3998	0.3500	0.3850	+3.886%	179,277	-80.468%
2011-10-17	0.4000	0.4000	0.3601	0.3706	-5.939%	243,752	-79.709%
2011-10-14	0.4000	0.4099	0.3500	0.3940	+1.026%	292,564	-80.914%
2011-10-13	0.4000	0.4000	0.3700	0.3900	+7.765%	234,716	-80.718%
2011-10-12	0.3550	0.3800	0.3550	0.3619	+2.813%	276,845	-79.221%
2011-10-11	0.3500	0.3600	0.3100	0.3520	+3.529%	274,477	-78.636%
2011-10-10	0.4000	0.4000	0.3200	0.3400	-10.526%	539,408	-77.882%
2011-10-07	0.3800	0.4070	0.3800	0.3800	0.000%	725,430	-80.211%
2011-10-06	0.3940	0.4199	0.3800	0.3800	-2.564%	350,528	-80.211%
2011-10-05	0.3900	0.4000	0.3820	0.3900	+1.351%	332,752	-80.718%
2011-10-04	0.4100	0.4300	0.3723	0.3848	-13.333%	435,627	-80.457%
2011-10-03	0.4950	0.5100	0.4345	0.4440	-12.941%	397,492	-83.063%
2011-09-30	0.5500	0.5669	0.5100	0.5100	-6.815%	296,731	-85.255%
2011-09-29	0.5457	0.5700	0.5300	0.5473	+1.352%	226,557	-86.260%
2011-09-28	0.5524	0.5714	0.5300	0.5400	-3.571%	297,262	-86.074%
2011-09-27	0.6000	0.6200	0.5600	0.5600	-7.621%	360,884	-86.571%
2011-09-26	0.6255	0.6400	0.6025	0.6062	-2.289%	123,828	-87.595%
2011-09-23	0.6200	0.6400	0.6028	0.6204	+0.065%	180,727	-87.879%
2011-09-22	0.6200	0.6600	0.6200	0.6200	-6.061%	146,107	-87.871%
2011-09-21	0.5500	0.6980	0.5500	0.6600	+6.606%	557,015	-88.606%
2011-09-20	0.6600	0.6700	0.6190	0.6191	-8.336%	354,379	-87.853%
2011-09-19	0.7700	0.7700	0.6619	0.6754	-12.739%	300,354	-88.866%
2011-09-16	0.8200	0.8300	0.7740	0.7740	-7.824%	202,092	-90.284%
2011-09-15	0.8400	0.8400	0.8200	0.8397	-0.627%	143,826	-91.044%
2011-09-14	0.8500	0.8500	0.8215	0.8450	-0.354%	136,069	-91.101%
2011-09-13	0.8300	0.8500	0.8100	0.8480	+1.073%	132,626	-91.132%
2011-09-12	0.8400	0.8400	0.8135	0.8390	+1.084%	81,836	-91.037%
2011-09-09	0.8500	0.8600	0.8300	0.8300	-2.353%	98,446	-90.940%
2011-09-08	0.8700	0.8800	0.8200	0.8500	0.000%	164,984	-91.153%
2011-09-07	0.8700	0.8850	0.8500	0.8500	-1.163%	156,338	-91.153%
2011-09-06	0.9000	0.9000	0.8514	0.8600	-3.371%	62,330	-91.256%
2011-09-02	0.9200	0.9200	0.8800	0.8900	-2.198%	110,019	-91.551%
2011-09-01	0.9300	0.9301	0.9000	0.9100	-1.087%	102,789	-91.736%
2011-08-31	1.0000	1.0000	0.9200	0.9200	+0.011%	246,313	-91.826%
2011-08-30	0.9100	0.9300	0.9010	0.9199	+1.748%	132,689	-91.825%
2011-08-29	0.8900	0.9200	0.8600	0.9041	+2.158%	276,988	-91.682%
2011-08-26	0.8700	0.9200	0.8700	0.8850	+0.591%	462,669	-91.503%
2011-08-25	0.9100	0.9165	0.8600	0.8798	-3.319%	103,874	-91.453%
2011-08-24	0.9000	0.9300	0.8600	0.9100	+2.813%	113,952	-91.736%
2011-08-23	0.8300	0.9000	0.8300	0.8851	+4.919%	119,319	-91.504%
2011-08-22	0.8900	0.9300	0.8000	0.8436	-6.267%	253,419	-91.086%
2011-08-19	0.9200	0.9700	0.8900	0.9000	-7.216%	243,939	-91.644%
2011-08-18	1.0000	1.0000	0.9300	0.9700	-3.960%	102,272	-92.247%
2011-08-17	1.0300	1.0300	0.9700	1.0100	0.000%	81,804	-92.554%
2011-08-16	1.0200	1.0200	0.9900	1.0100	-1.942%	104,465	-92.554%
2011-08-15	1.0600	1.0652	1.0000	1.0300	-3.738%	266,149	-92.699%
2011-08-12	1.0500	1.1000	1.0210	1.0700	+7.171%	193,962	-92.972%
2011-08-11	0.9600	1.0300	0.9600	0.9984	+5.095%	473,587	-92.468%
2011-08-10	0.9200	0.9686	0.9100	0.9500	+8.102%	220,082	-92.084%
2011-08-09	0.9100	0.9200	0.8500	0.8788	-5.485%	380,653	-91.443%
2011-08-08	0.9500	0.9701	0.9000	0.9298	-6.081%	340,351	-91.912%
2011-08-05	1.0100	1.0400	0.8600	0.9900	-6.604%	645,217	-92.404%
2011-08-04	1.0800	1.1000	1.0400	1.0600	-2.752%	310,405	-92.906%
2011-08-03	1.1500	1.1690	1.0600	1.0900	-3.540%	358,224	-93.101%
2011-08-02	1.2000	1.2000	1.1300	1.1300	-5.833%	213,956	-93.345%
2011-08-01	1.2400	1.2400	1.1800	1.2000	-1.639%	94,366	-93.733%
2011-07-29	1.1900	1.2300	1.1600	1.2200	+2.521%	131,594	-93.836%
2011-07-28	1.2200	1.2500	1.1700	1.1900	-2.459%	276,801	-93.681%
2011-07-27	1.2600	1.2600	1.2200	1.2200	-3.937%	203,569	-93.836%
2011-07-26	1.2900	1.3098	1.2500	1.2700	-1.550%	92,297	-94.079%
2011-07-25	1.2500	1.3200	1.2400	1.2900	+2.381%	403,852	-94.171%
2011-07-22	1.2200	1.2900	1.2100	1.2600	+0.800%	320,705	-94.032%
2011-07-21	1.3000	1.3000	1.2200	1.2500	-1.575%	235,201	-93.984%
2011-07-20	1.2800	1.3000	1.2200	1.2700	+1.600%	179,851	-94.079%
2011-07-19	1.2500	1.2600	1.2400	1.2500	+0.806%	70,893	-93.984%
2011-07-18	1.2800	1.2800	1.2300	1.2400	-3.659%	198,789	-93.935%
2011-07-15	1.2800	1.2900	1.2500	1.2871	-0.992%	209,686	-94.157%
2011-07-14	1.3500	1.3500	1.2900	1.3000	-3.704%	206,789	-94.215%
2011-07-13	1.3500	1.3700	1.3100	1.3500	+5.469%	415,497	-94.430%
2011-07-12	1.2200	1.3900	1.2200	1.2800	+4.065%	1,414,170	-94.125%
2011-07-11	1.2300	1.2610	1.2200	1.2300	-1.521%	223,008	-93.886%
2011-07-08	1.2600	1.2600	1.2200	1.2490	+2.377%	230,151	-93.979%
2011-07-07	1.2500	1.2600	1.2100	1.2200	+0.826%	184,576	-93.836%
2011-07-06	1.2200	1.2500	1.2000	1.2100	0.000%	194,202	-93.785%
2011-07-05	1.1700	1.3300	1.1600	1.2100	+2.542%	321,131	-93.785%
2011-07-01	1.2300	1.2300	1.1600	1.1800	-1.667%	421,236	-93.627%
2011-06-30	1.2700	1.2800	1.1900	1.2000	-3.226%	356,744	-93.733%
2011-06-29	1.2600	1.2700	1.2200	1.2400	+0.813%	197,296	-93.935%
2011-06-28	1.2300	1.2700	1.2200	1.2300	-0.806%	234,477	-93.886%
2011-06-27	1.2600	1.2700	1.2200	1.2400	-3.125%	381,450	-93.935%
2011-06-24	1.3200	1.3200	1.2500	1.2800	-0.775%	424,639	-94.125%
2011-06-23	1.3700	1.3700	1.2700	1.2900	-5.839%	358,429	-94.171%
2011-06-22	1.3300	1.4200	1.2900	1.3700	+4.580%	645,185	-94.511%
2011-06-21	1.3500	1.3500	1.2700	1.3100	-1.504%	294,642	-94.260%
2011-06-20	1.3500	1.3500	1.2600	1.3300	+0.758%	277,579	-94.346%
2011-06-17	1.2700	1.3300	1.2500	1.3200	+7.317%	519,122	-94.303%
2011-06-16	1.2600	1.3500	1.2300	1.2300	-2.381%	257,312	-93.886%
2011-06-15	1.2900	1.3000	1.2200	1.2600	-0.787%	298,370	-94.032%
2011-06-14	1.3500	1.3500	1.2500	1.2700	-1.550%	543,734	-94.079%
2011-06-13	1.3000	1.5000	1.2500	1.2900	+3.200%	1,543,815	-94.171%
2011-06-10	1.1800	1.4400	1.1800	1.2500	+7.759%	1,039,740	-93.984%
2011-06-09	1.2300	1.2400	1.1500	1.1600	-4.132%	310,994	-93.517%
2011-06-08	1.1900	1.2500	1.1500	1.2100	0.000%	275,162	-93.785%
2011-06-07	1.2000	1.2500	1.1500	1.2100	+0.833%	297,897	-93.785%
2011-06-06	1.3400	1.3400	1.2000	1.2000	-9.768%	339,143	-93.733%
2011-06-03	1.4000	1.4100	1.3100	1.3299	-3.630%	372,828	-94.345%
2011-06-02	1.4700	1.4700	1.2700	1.3800	+9.524%	806,138	-94.551%
2011-06-01	1.4200	1.4400	1.2500	1.2600	-11.268%	520,052	-94.032%
2011-05-31	1.4500	1.4800	1.3500	1.4200	+4.412%	877,062	-94.704%
2011-05-27	1.0600	1.4800	1.0600	1.3600	+28.302%	3,496,737	-94.471%
2011-05-26	1.0600	1.1000	1.0300	1.0600	0.000%	224,966	-92.906%
2011-05-25	1.0500	1.0900	1.0300	1.0600	0.000%	251,516	-92.906%
2011-05-24	1.0900	1.1058	1.0300	1.0600	-3.636%	247,510	-92.906%
2011-05-23	1.2000	1.2010	1.0800	1.1000	-8.333%	474,679	-93.164%
2011-05-20	1.2300	1.2300	1.1700	1.2000	-3.226%	255,089	-93.733%
2011-05-19	1.2600	1.3300	1.1800	1.2400	-1.587%	297,079	-93.935%
2011-05-18	1.3000	1.3000	1.1910	1.2600	-2.326%	319,228	-94.032%
2011-05-17	1.2700	1.3900	1.2500	1.2900	+3.200%	313,219	-94.171%
2011-05-16	1.3400	1.3500	1.2400	1.2500	-7.407%	520,535	-93.984%
2011-05-13	1.4200	1.4499	1.3400	1.3500	-2.174%	414,182	-94.430%
2011-05-12	1.4000	1.4400	1.3100	1.3800	-2.817%	308,704	-94.551%
2011-05-11	1.5500	1.5500	1.3900	1.4200	-9.554%	579,802	-94.704%
2011-05-10	1.6000	1.6399	1.5600	1.5700	-4.268%	353,926	-95.210%
2011-05-09	1.6700	1.6700	1.5900	1.6400	+3.145%	154,161	-95.415%
2011-05-06	1.5800	1.6201	1.5700	1.5900	0.000%	177,030	-95.270%
2011-05-05	1.6100	1.6900	1.5900	1.5900	-1.242%	160,261	-95.270%
2011-05-04	1.6500	1.6500	1.6100	1.6100	-0.617%	120,189	-95.329%
2011-05-03	1.6600	1.6750	1.6100	1.6200	-3.571%	168,472	-95.358%
2011-05-02	1.7300	1.7301	1.6200	1.6800	-0.592%	149,916	-95.524%
2011-04-29	1.7500	1.7500	1.6800	1.6900	-1.744%	177,776	-95.550%
2011-04-28	1.7000	1.7500	1.6500	1.7200	0.000%	253,984	-95.628%
2011-04-27	1.6700	1.7500	1.6700	1.7200	+3.614%	81,395	-95.628%
2011-04-26	1.6800	1.7100	1.6500	1.6600	-2.359%	182,961	-95.470%
2011-04-25	1.7100	1.7600	1.6900	1.7001	-3.403%	125,846	-95.577%
2011-04-21	1.8100	1.8100	1.7100	1.7600	+3.529%	152,815	-95.727%
2011-04-20	1.7300	1.7500	1.6500	1.7000	+4.294%	151,491	-95.576%
2011-04-19	1.6700	1.7000	1.6300	1.6300	-3.264%	221,016	-95.387%
2011-04-18	1.7600	1.7600	1.6400	1.6850	-4.748%	203,094	-95.537%
2011-04-15	1.8300	1.8300	1.7400	1.7690	-1.722%	243,743	-95.749%
2011-04-14	1.9100	1.9100	1.8000	1.8000	-4.762%	190,350	-95.822%
2011-04-13	1.7700	1.9100	1.7700	1.8900	+6.780%	347,888	-96.021%
2011-04-12	1.7900	1.8100	1.7400	1.7700	+1.724%	413,458	-95.751%
2011-04-11	1.6500	1.7900	1.6224	1.7400	+8.075%	412,382	-95.678%
2011-04-08	1.6700	1.6800	1.5100	1.6100	-3.593%	693,357	-95.329%
2011-04-07	1.8000	1.8000	1.6700	1.6700	-6.180%	480,660	-95.497%
2011-04-06	1.8000	1.8300	1.7700	1.7800	-1.111%	264,585	-95.775%
2011-04-05	1.8900	1.8900	1.8000	1.8000	-2.703%	274,488	-95.822%
2011-04-04	1.9600	1.9700	1.8500	1.8500	-6.566%	337,556	-95.935%
2011-04-01	1.9300	1.9900	1.8700	1.9800	+1.020%	288,499	-96.202%
2011-03-31	1.9500	2.0700	1.9000	1.9600	-0.508%	274,275	-96.163%
2011-03-30	2.1000	2.1000	1.9500	1.9700	-6.190%	484,160	-96.183%
2011-03-29	2.1100	2.1700	2.0600	2.1000	-0.474%	186,152	-96.419%
2011-03-28	2.1500	2.2500	2.1100	2.1100	-2.315%	175,699	-96.436%
2011-03-25	2.1800	2.2100	2.1200	2.1600	-23.077%	147,211	-96.519%
2011-02-24	2.7550	2.9000	2.7550	2.8080	+0.286%	195,304	-97.322%
2011-02-23	2.9000	2.9500	2.7000	2.8000	-2.098%	323,037	-97.314%
2011-02-22	3.0000	3.0500	2.8000	2.8600	-2.055%	380,781	-97.371%
2011-02-18	3.0380	3.1800	2.9200	2.9200	-0.849%	704,425	-97.425%
2011-02-17	2.9000	3.2000	2.8110	2.9450	+5.179%	153,581	-97.447%
2011-02-16	2.9700	2.9700	2.8000	2.8000	-3.780%	181,948	-97.314%
2011-02-15	3.0000	3.0500	2.9000	2.9100	-2.513%	179,644	-97.416%
2011-02-14	3.0000	3.1000	2.9600	2.9850	+2.931%	252,288	-97.481%
2011-02-11	2.8400	3.0000	2.7570	2.9000	+5.455%	285,933	-97.407%
2011-02-10	2.8000	2.8400	2.6630	2.7500	-2.620%	246,698	-97.265%
2011-02-09	2.8700	2.8700	2.6000	2.8240	-2.453%	554,520	-97.337%
2011-02-08	3.0000	3.0000	2.8100	2.8950	-3.177%	480,131	-97.402%
2011-02-07	3.1000	3.1000	2.9030	2.9900	+0.707%	372,426	-97.485%
2011-02-04	3.1000	3.1000	2.9000	2.9690	-2.656%	333,160	-97.467%
2011-02-03	3.1300	3.1300	3.0100	3.0500	-0.327%	283,158	-97.534%
2011-02-02	3.1000	3.1000	2.9300	3.0600	+3.729%	296,896	-97.542%
2011-02-01	3.2500	3.2600	2.9120	2.9500	-6.940%	580,627	-97.451%
2011-01-31	3.2000	3.2800	3.1400	3.1700	-0.565%	318,574	-97.628%
2011-01-28	3.2000	3.2100	3.1100	3.1880	+2.839%	457,443	-97.641%
2011-01-27	3.1800	3.2500	3.0610	3.1000	+2.990%	482,508	-97.574%
2011-01-26	3.3000	3.3000	3.0000	3.0100	-8.788%	724,082	-97.502%
2011-01-25	3.4000	3.4000	3.1850	3.3000	0.000%	709,390	-97.721%
2011-01-24	3.4900	3.4900	3.1500	3.3000	+4.596%	1,460,067	-97.721%
2011-01-21	3.2880	3.2880	2.9000	3.1550	+0.159%	1,097,261	-97.616%
2011-01-20	3.2000	3.4650	3.1000	3.1500	+1.613%	1,462,194	-97.613%
2011-01-19	3.0000	3.1640	2.9000	3.1000	+8.581%	1,710,777	-97.574%
2011-01-18	2.8100	3.1270	2.7300	2.8550	+5.351%	2,458,250	-97.366%
2011-01-14	2.7000	2.7380	2.5180	2.7100	+4.231%	326,257	-97.225%
2011-01-13	2.7000	2.7000	2.5610	2.6000	+4.000%	374,779	-97.108%
2011-01-12	2.8000	2.9890	2.5000	2.5000	-3.846%	1,718,846	-96.992%
2011-01-11	2.2500	2.6000	2.2000	2.6000	+17.329%	1,026,398	-97.108%
2011-01-10	2.2000	2.2800	2.1750	2.2160	+0.727%	119,873	-96.606%
2011-01-07	2.2700	2.2700	2.2000	2.2000	-0.498%	134,107	-96.582%
2011-01-06	2.3000	2.3000	2.2100	2.2110	-2.470%	115,728	-96.599%
2011-01-05	2.2600	2.3000	2.2300	2.2670	+1.659%	154,334	-96.683%
2011-01-04	2.2300	2.2400	2.2000	2.2300	+1.364%	145,983	-96.628%
2011-01-03	2.2000	2.2700	2.2000	2.2000	-0.045%	180,952	-96.582%
2010-12-31	2.2110	2.2890	2.2000	2.2010	-0.407%	178,061	-96.583%
2010-12-30	2.3000	2.3180	2.2000	2.2100	+2.505%	215,016	-96.597%
2010-12-29	2.3000	2.4000	2.1560	2.1560	-10.167%	407,002	-96.512%
2010-12-28	2.4000	2.5000	2.2000	2.4000	+1.652%	346,106	-96.867%
2010-12-27	2.4000	2.4500	2.3300	2.3610	+3.507%	268,393	-96.815%
2010-12-23	2.3000	2.3500	2.1660	2.2810	+10.674%	518,006	-96.703%
2010-12-22	2.2500	2.2500	2.0130	2.0610	-20.116%	934,551	-96.351%
2010-12-21	2.6700	2.6700	2.5250	2.5800	-0.769%	104,714	-97.085%
2010-12-20	2.7000	2.7100	2.6000	2.6000	0.000%	158,778	-97.108%
2010-12-17	2.3500	2.6790	2.3500	2.6000	+10.591%	249,971	-97.108%
2010-12-16	2.4500	2.4600	2.3500	2.3510	-4.818%	87,156	-96.801%
2010-12-15	2.4900	2.5020	2.4000	2.4700	+2.066%	113,110	-96.955%
2010-12-14	2.4000	2.5000	2.3930	2.4200	+2.456%	94,921	-96.893%
2010-12-13	2.4000	2.4400	2.3620	2.3620	+0.297%	51,652	-96.816%
2010-12-10	2.4000	2.4000	2.3000	2.3550	+0.213%	61,676	-96.807%
2010-12-09	2.4500	2.4750	2.3250	2.3500	-4.082%	96,323	-96.800%
2010-12-08	2.4180	2.4500	2.3110	2.4500	+1.282%	58,849	-96.931%
2010-12-07	2.6000	2.6000	2.3810	2.4190	-0.861%	107,336	-96.891%
2010-12-06	2.3000	2.4790	2.3000	2.4400	+10.909%	194,071	-96.918%
2010-12-03	2.3000	2.3000	2.2000	2.2000	-3.720%	148,540	-96.582%
2010-12-02	2.3900	2.5000	2.2110	2.2850	-0.652%	93,555	-96.709%
2010-12-01	2.5000	2.5000	2.3000	2.3000	-4.643%	93,455	-96.730%
2010-11-30	2.6000	2.6700	2.4120	2.4120	-4.815%	157,828	-96.882%
2010-11-29	2.4000	2.6720	2.4000	2.5340	+5.627%	338,124	-97.032%
2010-11-26	2.3000	2.4250	2.2150	2.3990	+4.304%	95,675	-96.865%
2010-11-24	2.1000	2.3000	2.0500	2.3000	+12.250%	212,769	-96.730%
2010-11-23	1.8000	2.0870	1.8000	2.0490	+13.833%	448,163	-96.330%
2010-11-22	1.9000	1.9000	1.7500	1.8000	-5.263%	342,708	-95.822%
2010-11-19	2.0010	2.0500	1.8140	1.9000	-6.404%	249,111	-96.042%
2010-11-18	2.2000	2.2500	2.0300	2.0300	-3.333%	257,536	-96.296%
2010-11-17	2.2000	2.3000	2.1000	2.1000	-7.570%	101,213	-96.419%
2010-11-16	2.3500	2.3500	2.1990	2.2720	-2.489%	132,609	-96.690%
2010-11-15	2.4000	2.4390	2.3000	2.3300	+1.260%	91,945	-96.773%
2010-11-12	2.3000	2.5400	2.2520	2.3010	+1.321%	240,198	-96.732%
2010-11-11	2.1080	2.3500	2.0660	2.2710	+10.136%	310,588	-96.689%
2010-11-10	2.5000	2.5000	2.0200	2.0620	-17.122%	677,158	-96.353%
2010-11-09	2.8000	2.8250	2.4170	2.4880	-7.954%	385,942	-96.977%
2010-11-08	2.7000	2.7430	2.6500	2.7030	+0.111%	89,141	-97.218%
2010-11-05	2.7000	2.7490	2.6000	2.7000	+0.484%	134,001	-97.215%
2010-11-04	2.7000	2.7190	2.6000	2.6870	-0.481%	50,216	-97.201%
2010-11-03	2.7500	2.7500	2.6100	2.7000	+1.848%	61,957	-97.215%
2010-11-02	2.6750	2.7850	2.6000	2.6510	-0.413%	56,856	-97.163%
2010-11-01	2.8000	2.8900	2.5000	2.6620	-3.094%	202,624	-97.175%
2010-10-29	2.9000	2.9000	2.7010	2.7470	-1.893%	186,140	-97.262%
2010-10-28	2.9000	2.9400	2.8000	2.8000	-1.582%	67,567	-97.314%
2010-10-27	2.8400	2.9720	2.8000	2.8450	+1.607%	70,568	-97.357%
2010-10-26	2.9000	2.9950	2.8000	2.8000	-2.575%	66,745	-97.314%
2010-10-25	3.0000	3.0000	2.8510	2.8740	-4.200%	88,186	-97.383%
2010-10-22	2.9050	3.0000	2.8750	3.0000	+2.041%	80,295	-97.493%
2010-10-21	3.0000	3.0490	2.9240	2.9400	-4.793%	71,141	-97.442%
2010-10-20	3.1000	3.1000	3.0000	3.0880	+0.260%	42,184	-97.565%
2010-10-19	3.0500	3.1000	3.0010	3.0800	+1.282%	53,463	-97.558%
2010-10-18	3.1090	3.1090	3.0000	3.0410	+0.264%	78,407	-97.527%
2010-10-15	3.1000	3.1300	3.0160	3.0330	-2.161%	39,201	-97.521%
2010-10-14	3.1000	3.1500	3.0150	3.1000	+2.990%	67,164	-97.574%
2010-10-13	3.2300	3.2500	3.0100	3.0100	-5.938%	93,883	-97.502%
2010-10-12	3.0900	3.2300	3.0000	3.2000	+3.896%	162,040	-97.650%
2010-10-11	2.9500	3.0900	2.9000	3.0800	+3.529%	98,061	-97.558%
2010-10-08	3.0900	3.1000	2.9750	2.9750	-2.936%	47,222	-97.472%
2010-10-07	3.0700	3.0990	3.0000	3.0650	-0.163%	37,579	-97.546%
2010-10-06	3.1000	3.1000	2.9520	3.0700	+0.623%	110,143	-97.550%
2010-10-05	3.1000	3.1000	3.0000	3.0510	-2.368%	98,445	-97.535%
2010-10-04	3.1990	3.1990	2.9050	3.1250	+3.821%	95,630	-97.594%
2010-10-01	2.9500	3.1000	2.9500	3.0100	+3.793%	109,460	-97.502%
2010-09-30	2.9000	3.1010	2.8500	2.9000	+3.943%	206,619	-97.407%
2010-09-29	3.1940	3.2310	2.7900	2.7900	-10.000%	1,209,263	-97.305%
2010-09-28	3.2000	3.3000	3.0000	3.1000	-7.490%	292,300	-97.574%
2010-09-27	3.5900	3.5900	3.2800	3.3510	-4.257%	109,083	-97.756%
2010-09-24	3.5000	3.5000	3.4000	3.5000	+4.105%	23,128	-97.851%
2010-09-23	3.4000	3.5900	3.3000	3.3620	-1.408%	52,369	-97.763%
2010-09-22	3.4400	3.5000	3.4000	3.4100	-0.901%	53,252	-97.795%
2010-09-21	3.5000	3.6000	3.4000	3.4410	-1.686%	72,418	-97.815%
2010-09-20	3.5000	3.5490	3.4180	3.5000	+3.002%	69,044	-97.851%
2010-09-17	3.4240	3.5500	3.3500	3.3980	-0.264%	37,020	-97.787%
2010-09-16	3.3500	3.4800	3.3500	3.4070	+0.206%	31,005	-97.793%
2010-09-15	3.5900	3.5900	3.3500	3.4000	-4.090%	77,486	-97.788%
2010-09-14	3.6000	3.6900	3.5080	3.5450	+1.286%	154,457	-97.879%
2010-09-13	3.4500	3.6000	3.3360	3.5000	+0.315%	109,837	-97.851%
2010-09-10	3.7000	3.7000	3.3000	3.4890	-0.257%	119,330	-97.845%
2010-09-09	3.4300	3.7770	3.4200	3.4980	+1.421%	186,921	-97.850%
2010-09-08	3.4250	3.7000	3.3210	3.4490	+4.547%	230,617	-97.820%
2010-09-07	3.1500	3.3000	3.1500	3.2990	-0.030%	31,548	-97.721%
2010-09-03	3.3400	3.3400	3.2000	3.3000	-0.030%	68,075	-97.721%
2010-09-02	3.3000	3.4000	3.2110	3.3010	+0.948%	164,457	-97.722%
2010-09-01	3.1480	3.3000	3.1280	3.2700	+7.003%	204,320	-97.700%
2010-08-31	2.9470	3.1500	2.9000	3.0560	+5.416%	204,734	-97.539%
2010-08-30	2.7500	2.8990	2.7500	2.8990	+7.370%	51,455	-97.406%
2010-08-27	2.6280	2.9000	2.6280	2.7000	-1.818%	94,469	-97.215%
2010-08-26	3.1000	3.1500	2.5130	2.7500	-8.303%	253,194	-97.265%
2010-08-25	3.0000	3.2000	2.8490	2.9990	+0.033%	187,934	-97.492%
2010-08-24	3.2510	3.2510	2.8550	2.9980	-7.782%	204,697	-97.492%
2010-08-23	3.2500	3.3510	3.1130	3.2510	+1.785%	76,266	-97.687%
2010-08-20	3.2400	3.2650	3.1010	3.1940	-3.212%	66,880	-97.646%
2010-08-19	3.3000	3.3880	3.2000	3.3000	+0.152%	42,950	-97.721%
2010-08-18	3.2000	3.2960	3.1410	3.2950	+3.292%	45,384	-97.718%
2010-08-17	3.2100	3.2250	3.1500	3.1900	+0.157%	84,358	-97.643%
2010-08-16	3.2700	3.2700	3.1800	3.1850	-0.157%	68,237	-97.639%
2010-08-13	3.2000	3.3490	3.1800	3.1900	-0.313%	82,309	-97.643%
2010-08-12	3.2100	3.3000	3.1580	3.2000	-2.588%	94,704	-97.650%
2010-08-11	3.3150	3.3990	3.2500	3.2850	-2.319%	86,202	-97.711%
2010-08-10	3.5000	3.5790	3.3010	3.3630	-3.859%	147,228	-97.764%
2010-08-09	3.7000	3.7950	3.4500	3.4980	-1.742%	191,335	-97.850%
2010-08-06	3.5900	3.6000	3.5000	3.5600	+0.821%	77,727	-97.888%
2010-08-05	3.5000	3.6000	3.4880	3.5310	+0.886%	57,534	-97.870%
2010-08-04	3.6000	3.6000	3.4840	3.5000	0.000%	56,420	-97.851%
2010-08-03	3.6120	3.6120	3.4940	3.5000	-2.778%	68,571	-97.851%
2010-08-02	3.6000	3.6800	3.5000	3.6000	+2.828%	57,083	-97.911%
2010-07-30	3.6000	3.7000	3.4060	3.5010	-2.750%	60,819	-97.852%
2010-07-29	3.6250	3.6600	3.3700	3.6000	+0.840%	108,171	-97.911%
2010-07-28	3.4200	3.9000	3.3250	3.5700	+6.408%	267,592	-97.894%
2010-07-27	3.4400	3.5000	3.3270	3.3550	0.000%	46,965	-97.759%
2010-07-26	3.5000	3.5500	3.3550	3.3550	+1.482%	118,088	-97.759%
2010-07-23	3.3000	3.3900	3.2000	3.3060	-0.721%	68,573	-97.725%
2010-07-22	3.3800	3.3800	3.1490	3.3300	+4.063%	67,968	-97.742%
2010-07-21	3.4000	3.4000	3.1590	3.2000	-5.882%	56,967	-97.650%
2010-07-20	3.4200	3.5000	3.2500	3.4000	+0.741%	68,874	-97.788%
2010-07-19	3.5000	3.5010	3.3700	3.3750	-3.571%	55,660	-97.772%
2010-07-16	3.5700	3.5700	3.4000	3.5000	-1.961%	39,042	-97.851%
2010-07-15	3.5800	3.6000	3.3600	3.5700	+2.292%	68,431	-97.894%
2010-07-14	3.8500	3.9000	3.4500	3.4900	-4.384%	104,661	-97.845%
2010-07-13	3.8000	4.1000	3.6250	3.6500	-0.599%	354,296	-97.940%
2010-07-12	3.5000	3.9500	3.4500	3.6720	+6.435%	272,190	-97.952%
2010-07-09	3.3000	3.4900	3.3000	3.4500	+6.154%	127,383	-97.820%
2010-07-08	3.3000	3.3000	3.2200	3.2500	+1.246%	51,242	-97.686%
2010-07-07	3.3000	3.3000	3.1000	3.2100	+1.486%	57,842	-97.657%
2010-07-06	3.4000	3.5000	3.1000	3.1630	-1.310%	122,080	-97.623%
2010-07-02	3.1000	3.3100	3.1000	3.2050	+2.823%	44,722	-97.654%
2010-07-01	3.2500	3.4000	3.1010	3.1170	-4.387%	34,257	-97.587%
2010-06-30	3.3000	3.4400	3.2600	3.2600	-4.089%	34,943	-97.693%
2010-06-29	3.3000	3.4000	3.2000	3.3990	+1.706%	294,535	-97.788%
2010-06-28	3.4000	3.4030	3.2000	3.3420	+3.757%	85,783	-97.750%
2010-06-25	3.3500	3.3950	3.1900	3.2210	-1.799%	56,293	-97.665%
2010-06-24	3.1500	3.3000	3.1000	3.2800	+2.918%	64,173	-97.707%
2010-06-23	3.1100	3.2000	3.1100	3.1870	-0.406%	40,056	-97.640%
2010-06-22	3.1100	3.2750	3.1100	3.2000	0.000%	42,005	-97.650%
2010-06-21	3.2000	3.3000	3.1000	3.2000	0.000%	39,171	-97.650%
2010-06-18	3.1900	3.3000	3.0820	3.2000	-0.929%	57,979	-97.650%
2010-06-17	3.1400	3.2300	3.0500	3.2300	+2.866%	46,692	-97.672%
2010-06-16	3.2000	3.3000	3.0000	3.1400	-2.726%	101,304	-97.605%
2010-06-15	3.3000	3.3490	3.1350	3.2280	-1.884%	95,912	-97.670%
2010-06-14	3.1900	3.2900	3.1000	3.2900	+7.869%	70,252	-97.714%
2010-06-11	3.2900	3.3000	3.0100	3.0500	-3.236%	74,440	-97.534%
2010-06-10	3.0000	3.2870	2.9000	3.1520	+8.690%	130,215	-97.614%
2010-06-09	3.3080	3.4000	2.8000	2.9000	-15.353%	402,081	-97.407%
2010-06-08	3.5750	3.5900	3.3000	3.4260	-2.919%	114,317	-97.805%
2010-06-07	3.7000	3.7900	3.4700	3.5290	-4.622%	97,652	-97.869%
2010-06-04	3.7000	3.7000	3.5500	3.7000	-0.804%	71,514	-97.968%
2010-06-03	4.0000	4.0000	3.6500	3.7300	-1.842%	89,977	-97.984%
2010-06-02	3.8000	3.8880	3.7000	3.8000	+2.151%	72,586	-98.021%
2010-06-01	4.1000	4.1000	3.6400	3.7200	-7.000%	170,639	-97.978%
2010-05-28	3.9000	4.2000	3.7300	4.0000	+4.685%	273,069	-98.120%
2010-05-27	3.9100	4.0000	3.7500	3.8210	+6.139%	400,294	-98.032%
2010-05-26	3.5500	3.9000	3.5500	3.6000	+1.466%	143,208	-97.911%
2010-05-25	3.6000	3.6000	3.5000	3.5480	-1.444%	81,965	-97.880%
2010-05-24	3.6600	3.6800	3.4500	3.6000	+5.882%	122,877	-97.911%
2010-05-21	3.4000	3.6000	3.2550	3.4000	-5.028%	140,093	-97.788%
2010-05-20	3.6500	4.2000	3.4250	3.5800	-1.918%	122,742	-97.899%
2010-05-19	3.8000	3.8890	3.6120	3.6500	-1.351%	58,136	-97.940%
2010-05-18	3.8000	3.9000	3.6200	3.7000	-2.632%	56,329	-97.968%
2010-05-17	3.7500	3.8000	3.6510	3.8000	0.000%	44,378	-98.021%
2010-05-14	4.0000	4.0000	3.7500	3.8000	-3.797%	72,610	-98.021%
2010-05-13	3.9000	3.9500	3.8000	3.9500	+2.597%	88,978	-98.096%
2010-05-12	3.8000	3.9750	3.7540	3.8500	+2.969%	87,362	-98.047%
2010-05-11	3.8000	3.8070	3.5510	3.7390	+1.054%	91,621	-97.989%
2010-05-10	4.1500	4.2000	3.6250	3.7000	-2.632%	135,588	-97.968%
2010-05-07	3.9500	3.9990	3.6000	3.8000	-0.026%	146,454	-98.021%
2010-05-06	4.0000	4.2000	3.6010	3.8010	-3.772%	158,385	-98.022%
2010-05-05	3.9500	3.9500	3.8000	3.9500	-0.754%	123,701	-98.096%
2010-05-04	4.2500	4.2500	3.9500	3.9800	-6.353%	190,813	-98.111%
2010-05-03	4.3000	5.0000	4.1500	4.2500	-1.163%	126,545	-98.231%
2010-04-30	4.3000	4.4000	4.2500	4.3000	-2.273%	100,355	-98.251%
2010-04-29	4.4900	4.4900	4.3090	4.4000	+0.182%	48,215	-98.291%
2010-04-28	4.5400	4.5400	4.3500	4.3920	-0.182%	65,630	-98.288%

.dark-mode .DQRyqP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DQRyqP{ color: #333333; background-color: white; border: 2px solid #333333; }BCONBEACON HLDG CO INCstock OTC

BCON
BEACON HLDG CO INC
stock OTC