Franklin Mutual Beacon Fund
BEGRXNASDAQFinancial Services● Active
$18.66
$-0.15(-0.80%)
Market Cap$3.4B
P/E Ratio—
52W High$19.85
52W Low$17.47
Franklin Mutual Beacon Fund（BEGRX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
begrx · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$19.85
Feb 27, 2026
-6.0% from here
5-Year Low5Y
$13.33
Oct 12, 2022
+40.0% from low
IPO Priceadj.
$3.33
Jan 2, 1980
+460.4% since IPO
1 Year Ago
$17.71
Jun 9, 2025
+5.4% in 1Y
5 Years Ago
$19.38
Jun 9, 2021
-3.7% in 5Y
10 Years Ago
$15.06
Jun 9, 2016
+23.9% in 10Y
Historical Price Data · BEGRX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0K | +0.00% |
| Jun 8, 2026 | $18.66 | $18.66 | $18.66 | $18.66 | $18.66 | 0K | +0.00% |
| Jun 5, 2026 | $18.81 | $18.81 | $18.81 | $18.81 | $18.81 | 0K | +0.00% |
| Jun 4, 2026 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0K | +0.00% |
| Jun 3, 2026 | $18.61 | $18.61 | $18.61 | $18.61 | $18.61 | 0K | +0.00% |
| Jun 2, 2026 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0K | +0.00% |
| Jun 1, 2026 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 0K | +0.00% |
| May 29, 2026 | $18.85 | $18.85 | $18.85 | $18.85 | $18.85 | 0K | +0.00% |
| May 28, 2026 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0K | +0.00% |
| May 27, 2026 | $18.97 | $18.97 | $18.97 | $18.97 | $18.97 | 0K | +0.00% |
| May 26, 2026 | $18.96 | $18.96 | $18.96 | $18.96 | $18.96 | 0K | +0.00% |
| May 22, 2026 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0K | +0.00% |
| May 21, 2026 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 0K | +0.00% |
| May 20, 2026 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0K | +0.00% |
| May 19, 2026 | $18.69 | $18.69 | $18.69 | $18.69 | $18.69 | 0K | +0.00% |
| May 18, 2026 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0K | +0.00% |
| May 15, 2026 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0K | +0.00% |
| May 14, 2026 | $18.73 | $18.73 | $18.73 | $18.73 | $18.73 | 0K | +0.00% |
| May 13, 2026 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0K | +0.00% |
| May 12, 2026 | $18.72 | $18.72 | $18.72 | $18.72 | $18.72 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BEGRX
Jan 1 → Dec 31 · 6 years2026+0.1%$18.64 → $18.66
+0.1%
2025+17.7%$15.80 → $18.60
+17.7%
2024+1.4%$15.61 → $15.83
+1.4%
2023+7.7%$14.47 → $15.59
+7.7%
2022-20.8%$18.15 → $14.37
-20.8%
2021-7.5%$19.41 → $17.96
-7.5%
Best Year2025 · +17.7%
Worst Year2022 · -20.8%
Positive Years4 / 6
Avg Annual Return-0.2%
6Y Total Return-3.9%
6Y CAGR~-0.7% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BEGRX?
If you invested $1,000 in BEGRX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,239
Total Return+23.9%
CAGR~+2.2% / yr
Profit+$239
Based on Jun 9, 2016 · $15.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Franklin Mutual Beacon Fund（BEGRX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BEGRX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BEGRX 历史股价FMP 日线复权 OHLCV