Franklin Mutual Beacon Fund ( BEGRX) - Price History
Monthly price history for BEGRX (Franklin Mutual Beacon Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $19.07 | $19.07 |
| May 2026 | $18.95 | $18.95 |
| April 2026 | $19.10 | $19.10 |
| March 2026 | $18.23 | $18.23 |
| February 2026 | $19.85 | $19.85 |
| January 2026 | $19.35 | $19.35 |
| December 2025 | $18.60 | $18.60 |
| November 2025 | $18.30 | $19.49 |
| October 2025 | $17.45 | $18.59 |
| September 2025 | $17.42 | $18.63 |
| August 2025 | $17.29 | $18.49 |
| July 2025 | $16.64 | $17.79 |
| June 2025 | $16.76 | $17.92 |
| May 2025 | $16.24 | $17.37 |
| April 2025 | $15.44 | $16.51 |
| March 2025 | $15.72 | $16.81 |
| February 2025 | $16 | $17.11 |
| January 2025 | $15.50 | $16.57 |
| December 2024 | $14.80 | $15.83 |
| November 2024 | $15.66 | $17.79 |
| October 2024 | $14.98 | $17.01 |
| September 2024 | $15.34 | $17.43 |
| August 2024 | $15.42 | $17.52 |
| July 2024 | $14.89 | $16.92 |
| June 2024 | $14.28 | $16.22 |
| May 2024 | $14.61 | $16.60 |
| April 2024 | $14.25 | $16.19 |
| March 2024 | $14.75 | $16.76 |
| February 2024 | $14.13 | $16.05 |
| January 2024 | $13.78 | $15.66 |
| December 2023 | $13.72 | $15.59 |
| November 2023 | $13.14 | $15.72 |
| October 2023 | $12.20 | $14.60 |
| September 2023 | $12.59 | $15.22 |
| August 2023 | $12.98 | $15.69 |
| July 2023 | $13.28 | $16.05 |
| June 2023 | $12.79 | $15.46 |
| May 2023 | $12.07 | $14.59 |
| April 2023 | $12.74 | $15.40 |
| March 2023 | $12.29 | $14.85 |
| February 2023 | $12.62 | $15.25 |
| January 2023 | $12.98 | $15.68 |
| December 2022 | $11.89 | $14.37 |
| November 2022 | $12.04 | $15.58 |
| October 2022 | $11.08 | $14.34 |
| September 2022 | $10.20 | $13.61 |
| August 2022 | $11.35 | $15.14 |
| July 2022 | $12.01 | $16.02 |
| June 2022 | $11.64 | $15.52 |
| May 2022 | $12.88 | $17.17 |
| April 2022 | $12.33 | $16.44 |
| March 2022 | $12.84 | $17.12 |
| February 2022 | $13.09 | $17.46 |
| January 2022 | $13.39 | $17.86 |
| December 2021 | $13.47 | $17.96 |
| November 2021 | $12.63 | $17.92 |
| October 2021 | $13.28 | $18.84 |
| September 2021 | $12.93 | $18.46 |
| August 2021 | $13.49 | $19.25 |
| July 2021 | $13.48 | $19.24 |
| June 2021 | $13.40 | $19.12 |
| May 2021 | $13.40 | $19.12 |
| April 2021 | $13 | $18.56 |
| March 2021 | $12.49 | $17.83 |
| February 2021 | $11.94 | $17.04 |
| January 2021 | $11.42 | $16.30 |
| December 2020 | $11.55 | $16.48 |
| November 2020 | $10.63 | $15.58 |
| October 2020 | $9.18 | $13.46 |
| September 2020 | $9.42 | $13.92 |
| August 2020 | $9.61 | $14.20 |
| July 2020 | $9.30 | $13.75 |
| June 2020 | $9.24 | $13.66 |
| May 2020 | $9.15 | $13.53 |
| April 2020 | $8.98 | $13.27 |
| March 2020 | $8.12 | $12 |
| February 2020 | $9.88 | $14.61 |
| January 2020 | $10.85 | $16.04 |
| December 2019 | $11.09 | $16.40 |
| November 2019 | $10.80 | $16.31 |
| October 2019 | $10.42 | $15.73 |
| September 2019 | $10.24 | $15.88 |
| August 2019 | $10 | $15.50 |
| July 2019 | $10.24 | $15.88 |
| June 2019 | $10.12 | $15.69 |
| May 2019 | $9.60 | $14.88 |
| April 2019 | $10.22 | $15.84 |
| March 2019 | $9.87 | $15.30 |
| February 2019 | $9.75 | $15.11 |
| January 2019 | $9.48 | $14.70 |
| December 2018 | $8.88 | $13.76 |
| November 2018 | $9.55 | $16.27 |
| October 2018 | $9.44 | $16.09 |
| September 2018 | $9.92 | $17.02 |
| August 2018 | $9.89 | $16.96 |
| July 2018 | $9.96 | $17.09 |
| June 2018 | $9.50 | $16.30 |
| May 2018 | $9.49 | $16.27 |
| April 2018 | $9.65 | $16.55 |
| March 2018 | $9.44 | $16.19 |
| February 2018 | $9.70 | $16.63 |
| January 2018 | $10.09 | $17.31 |
| December 2017 | $9.68 | $16.61 |
| November 2017 | $9.47 | $16.87 |
| October 2017 | $9.42 | $16.79 |
| September 2017 | $9.41 | $16.76 |
| August 2017 | $9.15 | $16.54 |
| July 2017 | $9.38 | $16.96 |
| June 2017 | $9.21 | $16.64 |
| May 2017 | $9.16 | $16.55 |
| April 2017 | $9.09 | $16.42 |
| March 2017 | $9.02 | $16.30 |
| February 2017 | $8.97 | $16.21 |
| January 2017 | $8.73 | $15.77 |
| December 2016 | $8.47 | $15.30 |
| November 2016 | $8.23 | $15.97 |
| October 2016 | $7.99 | $15.51 |
| September 2016 | $8.10 | $15.71 |
| August 2016 | $8.07 | $15.82 |
| July 2016 | $7.85 | $15.39 |
| June 2016 | $7.62 | $14.94 |
| May 2016 | $7.61 | $14.93 |
| April 2016 | $7.58 | $14.87 |
| March 2016 | $7.37 | $14.46 |
| February 2016 | $6.88 | $13.50 |
| January 2016 | $6.95 | $13.62 |
| December 2015 | $7.29 | $14.30 |
| November 2015 | $7.51 | $15.98 |
| October 2015 | $7.56 | $16.07 |
| September 2015 | $7.07 | $15.03 |
| August 2015 | $7.46 | $16.25 |
| July 2015 | $7.97 | $17.35 |
| June 2015 | $7.86 | $17.11 |
| May 2015 | $8.10 | $17.63 |
| April 2015 | $8.12 | $17.68 |
| March 2015 | $7.93 | $17.27 |
| February 2015 | $7.98 | $17.37 |
| January 2015 | $7.53 | $16.40 |
| December 2014 | $7.62 | $16.59 |
| November 2014 | $7.74 | $18.19 |
| October 2014 | $7.48 | $17.59 |
| September 2014 | $7.45 | $17.51 |
| August 2014 | $7.62 | $18.09 |
| July 2014 | $7.53 | $17.87 |
| June 2014 | $7.64 | $18.12 |
| May 2014 | $7.51 | $17.82 |
| April 2014 | $7.32 | $17.37 |
| March 2014 | $7.23 | $17.15 |
| February 2014 | $7.13 | $16.92 |
| January 2014 | $6.90 | $16.36 |
| December 2013 | $7.13 | $16.91 |
| November 2013 | $7 | $16.80 |
| October 2013 | $6.85 | $16.44 |
| September 2013 | $6.60 | $15.83 |
| August 2013 | $6.43 | $15.56 |
| July 2013 | $6.50 | $15.72 |
| June 2013 | $6.25 | $15.13 |
| May 2013 | $6.33 | $15.32 |
| April 2013 | $6.13 | $14.84 |
| March 2013 | $6.02 | $14.58 |
| February 2013 | $5.85 | $14.16 |
| January 2013 | $5.86 | $14.18 |
| December 2012 | $5.52 | $13.36 |
| November 2012 | $5.41 | $13.24 |
| October 2012 | $5.37 | $13.15 |
| September 2012 | $5.38 | $13.16 |
| August 2012 | $5.29 | $13.04 |
| July 2012 | $5.14 | $12.66 |
| June 2012 | $5.08 | $12.52 |
| May 2012 | $4.84 | $11.94 |
| April 2012 | $5.16 | $12.72 |
| March 2012 | $5.24 | $12.91 |
| February 2012 | $5.17 | $12.75 |
| January 2012 | $4.93 | $12.14 |
| December 2011 | $4.74 | $11.68 |
| November 2011 | $4.69 | $11.77 |
| October 2011 | $4.70 | $11.78 |
| September 2011 | $4.31 | $10.82 |
| August 2011 | $4.64 | $11.80 |
| July 2011 | $4.99 | $12.67 |
| June 2011 | $5.13 | $13.03 |
| May 2011 | $5.22 | $13.26 |
| April 2011 | $5.21 | $13.23 |
| March 2011 | $5.08 | $12.91 |
| February 2011 | $5.11 | $12.98 |
| January 2011 | $4.93 | $12.53 |
| December 2010 | $4.84 | $12.31 |
| November 2010 | $4.55 | $11.84 |
| October 2010 | $4.61 | $12 |
| September 2010 | $4.49 | $11.68 |
| August 2010 | $4.22 | $11.12 |
| July 2010 | $4.35 | $11.47 |
| June 2010 | $4.12 | $10.86 |
| May 2010 | $4.33 | $11.41 |
| April 2010 | $4.64 | $12.24 |
| March 2010 | $4.59 | $12.10 |
| February 2010 | $4.37 | $11.52 |
| January 2010 | $4.28 | $11.29 |
| December 2009 | $4.36 | $11.49 |
| November 2009 | $4.18 | $11.09 |
| October 2009 | $4.10 | $10.87 |
| September 2009 | $4.16 | $11.03 |
| August 2009 | $4 | $10.81 |
| July 2009 | $3.81 | $10.29 |
| June 2009 | $3.59 | $9.69 |
| May 2009 | $3.57 | $9.64 |
| April 2009 | $3.43 | $9.27 |
| March 2009 | $3.08 | $8.33 |
| February 2009 | $2.92 | $7.90 |
| January 2009 | $3.19 | $8.61 |
| December 2008 | $3.36 | $9.07 |
| November 2008 | $3.27 | $8.84 |
| October 2008 | $3.57 | $9.64 |
| September 2008 | $4.44 | $11.99 |
| August 2008 | $4.89 | $13.67 |
| July 2008 | $4.84 | $13.54 |
| June 2008 | $4.80 | $13.42 |
| May 2008 | $5.38 | $15.04 |
| April 2008 | $5.30 | $14.82 |
| March 2008 | $5.12 | $14.31 |
| February 2008 | $5.20 | $14.53 |
| January 2008 | $5.34 | $14.91 |
| December 2007 | $5.63 | $15.74 |
| November 2007 | $5.72 | $17.35 |
| October 2007 | $5.92 | $17.96 |
| September 2007 | $5.80 | $17.58 |
| August 2007 | $5.72 | $17.34 |
| July 2007 | $5.76 | $17.45 |
| June 2007 | $5.99 | $18.15 |
| May 2007 | $6.04 | $18.49 |
| April 2007 | $5.83 | $17.85 |
| March 2007 | $5.69 | $17.40 |
| February 2007 | $5.58 | $17.08 |
| January 2007 | $5.60 | $17.13 |
| December 2006 | $5.46 | $16.71 |
| November 2006 | $5.32 | $17.79 |
| October 2006 | $5.23 | $17.49 |
| September 2006 | $5.04 | $16.85 |
| August 2006 | $5 | $16.71 |
| July 2006 | $4.83 | $16.15 |
| June 2006 | $4.82 | $16.11 |
| May 2006 | $4.84 | $16.63 |
| April 2006 | $4.87 | $16.75 |
| March 2006 | $4.85 | $16.66 |
| February 2006 | $4.68 | $16.09 |
| January 2006 | $4.62 | $15.89 |
| December 2005 | $4.52 | $15.52 |
| November 2005 | $4.43 | $16.93 |
| October 2005 | $4.32 | $16.48 |
| September 2005 | $4.44 | $16.96 |
| August 2005 | $4.39 | $16.75 |
| July 2005 | $4.37 | $16.67 |
| June 2005 | $4.25 | $16.24 |
| May 2005 | $4.20 | $16.20 |
| April 2005 | $4.11 | $15.87 |
| March 2005 | $4.14 | $16 |
| February 2005 | $4.17 | $16.10 |
| January 2005 | $4.04 | $15.61 |
| December 2004 | $4.13 | $15.94 |
| November 2004 | $4.02 | $15.93 |
| October 2004 | $3.82 | $15.14 |
| September 2004 | $3.77 | $14.94 |
| August 2004 | $3.70 | $14.68 |
| July 2004 | $3.66 | $14.56 |
| June 2004 | $3.71 | $14.75 |
| May 2004 | $3.65 | $14.60 |
| April 2004 | $3.63 | $14.52 |
| March 2004 | $3.73 | $14.92 |
| February 2004 | $3.73 | $14.94 |
| January 2004 | $3.61 | $14.45 |
| December 2003 | $3.60 | $14.39 |
| November 2003 | $3.44 | $13.92 |
| October 2003 | $3.32 | $13.44 |
| September 2003 | $3.19 | $12.91 |
| August 2003 | $3.20 | $12.93 |
| July 2003 | $3.11 | $12.57 |
| June 2003 | $3.08 | $12.43 |
| May 2003 | $3.02 | $12.31 |
| April 2003 | $2.87 | $11.68 |
| March 2003 | $2.69 | $10.97 |
| February 2003 | $2.69 | $10.94 |
| January 2003 | $2.75 | $11.19 |
| December 2002 | $2.78 | $11.31 |
| November 2002 | $2.79 | $11.55 |
| October 2002 | $2.74 | $11.33 |
| September 2002 | $2.70 | $11.18 |
| August 2002 | $2.86 | $11.82 |
| July 2002 | $2.83 | $11.71 |
| June 2002 | $3.03 | $12.53 |
| May 2002 | $3.26 | $13.61 |
| April 2002 | $3.24 | $13.56 |
| March 2002 | $3.22 | $13.44 |
| February 2002 | $3.13 | $13.08 |
| January 2002 | $3.11 | $13 |
| December 2001 | $3.12 | $13.05 |
| November 2001 | $3.05 | $13.58 |
| October 2001 | $2.94 | $13.11 |
| September 2001 | $2.95 | $13.12 |
| August 2001 | $3.23 | $14.39 |
| July 2001 | $3.30 | $14.70 |
| June 2001 | $3.28 | $14.61 |
| May 2001 | $3.26 | $14.81 |
| April 2001 | $3.15 | $14.33 |
| March 2001 | $3.03 | $13.76 |
| February 2001 | $3.12 | $14.17 |
| January 2001 | $3.13 | $14.25 |
| December 2000 | $2.94 | $13.38 |
| November 2000 | $2.82 | $14.16 |
| October 2000 | $2.89 | $14.54 |
| September 2000 | $2.84 | $14.30 |
| August 2000 | $2.84 | $14.27 |
| July 2000 | $2.72 | $13.70 |
| June 2000 | $2.66 | $13.36 |
| May 2000 | $2.69 | $14.44 |
| April 2000 | $2.66 | $14.26 |
| March 2000 | $2.69 | $14.43 |
| February 2000 | $2.44 | $13.12 |
| January 2000 | $2.51 | $13.50 |
| December 1999 | $2.58 | $13.84 |
| November 1999 | $2.51 | $14.65 |
| October 1999 | $2.46 | $14.31 |
| September 1999 | $2.39 | $13.92 |
| August 1999 | $2.45 | $14.29 |
| July 1999 | $2.54 | $14.82 |
| June 1999 | $2.60 | $15.14 |
| May 1999 | $2.53 | $15.04 |
| April 1999 | $2.50 | $14.90 |
| March 1999 | $2.32 | $13.81 |
| February 1999 | $2.22 | $13.20 |
| January 1999 | $2.24 | $13.35 |
| December 1998 | $2.20 | $13.12 |
| November 1998 | $2.19 | $14.12 |
| October 1998 | $2.08 | $13.36 |
| September 1998 | $1.96 | $12.61 |
| August 1998 | $2 | $12.88 |
| July 1998 | $2.32 | $14.92 |
| June 1998 | $2.38 | $15.57 |
| May 1998 | $2.39 | $15.68 |
| April 1998 | $2.38 | $15.63 |
| March 1998 | $2.36 | $15.43 |
| February 1998 | $2.26 | $14.80 |
| January 1998 | $2.14 | $14.04 |
| December 1997 | $2.16 | $14.12 |
| November 1997 | $2.12 | $15.42 |
| October 1997 | $2.09 | $15.20 |
| September 1997 | $2.16 | $15.70 |
| August 1997 | $2.05 | $14.96 |
| July 1997 | $2.08 | $15.12 |
| June 1997 | $1.97 | $14.58 |
| May 1997 | $1.91 | $14.17 |
| April 1997 | $1.84 | $13.61 |
| March 1997 | $1.82 | $13.53 |
| February 1997 | $1.85 | $13.72 |
| January 1997 | $1.81 | $40.29 |
| December 1996 | $1.75 | $38.95 |
| November 1996 | $1.71 | $41.64 |
| October 1996 | $1.63 | $39.64 |
| September 1996 | $1.62 | $39.29 |
| August 1996 | $1.57 | $38.22 |
| July 1996 | $1.52 | $36.95 |
| June 1996 | $1.58 | $38.46 |
| May 1996 | $1.59 | $39.90 |
| April 1996 | $1.57 | $39.26 |
| March 1996 | $1.55 | $38.82 |
| February 1996 | $1.53 | $38.32 |
| January 1996 | $1.49 | $37.32 |
| December 1995 | $1.44 | $35.94 |
| November 1995 | $1.41 | $38 |
| October 1995 | $1.38 | $37.05 |
| September 1995 | $1.41 | $37.81 |
| August 1995 | $1.37 | $36.81 |
| July 1995 | $1.35 | $36.25 |
| June 1995 | $1.29 | $35.15 |
| May 1995 | $1.28 | $34.76 |
| April 1995 | $1.24 | $33.90 |
| March 1995 | $1.21 | $32.97 |
| February 1995 | $1.20 | $32.80 |
| January 1995 | $1.16 | $31.68 |
| December 1994 | $1.14 | $31.03 |
| November 1994 | $1.14 | $32.53 |
| October 1994 | $1.16 | $33.35 |
| September 1994 | $1.17 | $33.42 |
| August 1994 | $1.18 | $33.86 |
| July 1994 | $1.14 | $32.61 |
| June 1994 | $1.10 | $31.81 |
| May 1994 | $1.12 | $32.20 |
| April 1994 | $1.11 | $31.87 |
| March 1994 | $1.09 | $31.35 |
| February 1994 | $1.11 | $31.92 |
| January 1994 | $1.12 | $32.22 |
| December 1993 | $1.08 | $31.09 |
| November 1993 | $1.05 | $32.19 |
| October 1993 | $1.08 | $32.99 |
| September 1993 | $1.04 | $31.81 |
| August 1993 | $1.02 | $31.39 |
| July 1993 | $1 | $30.52 |
| June 1993 | $0.98 | $30.17 |
| May 1993 | $0.96 | $29.70 |
| April 1993 | $0.94 | $29.06 |
| March 1993 | $0.96 | $29.59 |
| February 1993 | $0.93 | $28.62 |
| January 1993 | $0.91 | $28.19 |
| December 1992 | $0.88 | $27.10 |
| November 1992 | $0.85 | $27.48 |
| October 1992 | $0.82 | $26.54 |
| September 1992 | $0.82 | $26.44 |
| August 1992 | $0.80 | $25.90 |
| July 1992 | $0.80 | $25.95 |
| June 1992 | $0.79 | $25.85 |
| May 1992 | $0.79 | $25.76 |
| April 1992 | $0.77 | $25.08 |
| March 1992 | $0.75 | $24.65 |
| February 1992 | $0.76 | $24.80 |
| January 1992 | $0.74 | $24.06 |
| December 1991 | $0.69 | $23.36 |
| November 1991 | $0.69 | $23.20 |
| October 1991 | $0.71 | $23.93 |
| September 1991 | $0.71 | $23.96 |
| August 1991 | $0.71 | $24.02 |
| July 1991 | $0.70 | $23.69 |
| June 1991 | $0.68 | $23.45 |
| May 1991 | $0.70 | $24.09 |
| April 1991 | $0.69 | $23.78 |
| March 1991 | $0.67 | $23.06 |
| February 1991 | $0.66 | $22.70 |
| January 1991 | $0.62 | $21.27 |
| December 1990 | $0.61 | $20.80 |
| November 1990 | $0.60 | $21.54 |
| October 1990 | $0.58 | $20.92 |
| September 1990 | $0.60 | $21.69 |
| August 1990 | $0.63 | $22.66 |
| July 1990 | $0.66 | $23.99 |
| June 1990 | $0.67 | $24.05 |
| May 1990 | $0.67 | $24.30 |
| April 1990 | $0.64 | $23.29 |
| March 1990 | $0.65 | $23.63 |
| February 1990 | $0.64 | $23.30 |
| January 1990 | $0.64 | $23.32 |
| December 1989 | $0.66 | $24.09 |
| November 1989 | $0.65 | $26.17 |
| October 1989 | $0.65 | $25.87 |
| September 1989 | $0.67 | $26.69 |
| August 1989 | $0.67 | $26.71 |
| July 1989 | $0.66 | $26.27 |
| June 1989 | $0.64 | $25.39 |
| May 1989 | $0.63 | $25.70 |
| April 1989 | $0.62 | $25.28 |
| March 1989 | $0.60 | $24.51 |
| February 1989 | $0.59 | $24.29 |
| January 1989 | $0.59 | $24.04 |
| December 1988 | $0.56 | $22.81 |
| November 1988 | $0.55 | $24.14 |
| October 1988 | $0.55 | $24.17 |
| September 1988 | $0.54 | $23.99 |
| August 1988 | $0.53 | $23.48 |
| July 1988 | $0.54 | $23.69 |
| June 1988 | $0.53 | $23.44 |
| May 1988 | $0.52 | $23.22 |
| April 1988 | $0.52 | $23.17 |
BEGRX
Price: $19.07
52 week price:
Dividend Yield: 6.77%
5-year range yield:
Forward Dividend Yield: 12.63%
Dividend Per Share: 2.41 USD
Earnings Per Share: 0.91 USD
P/E Ratio: 20.99
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 3.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 46
DGR3: 30.00%
DGR5: 30.00%
DGR10: 19.37%
DGR20: 23.75%