Skip to main content
logo
Beacon Financial Corporation (BBT)
NYSE: BBT · Real-Time Price · USD
26.56
-0.39 (-1.45%)
At close: Jan 7, 2026, 4:00 PM EST
26.56
0.00 (0.00%)
After-hours: Jan 7, 2026, 4:20 PM EST

Beacon Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202626.9327.0026.4226.53--1.58%185,849
Jan 6, 202626.6327.0426.5626.9526.950.37%761,974
Jan 5, 202626.3027.2626.3026.8526.851.70%814,343
Jan 2, 202626.3026.6425.9326.4026.400.11%707,686
Dec 31, 202526.5026.5726.3026.3726.37-0.45%524,888
Dec 30, 202526.5626.6126.3826.4926.49-0.53%477,427
Dec 29, 202527.0327.0326.5226.6326.63-1.00%475,955
Dec 26, 202526.9927.0526.7926.9026.90-0.55%363,970
Dec 24, 202527.0927.0926.8327.0527.050.60%255,339
Dec 23, 202527.2627.2926.8926.8926.89-1.57%511,519
Dec 22, 202527.4527.7127.0927.3227.32-0.65%652,726
Dec 19, 202527.7427.9127.3327.5027.50-1.04%2,719,881
Dec 18, 202528.1528.2427.6727.7927.79-0.61%854,925
Dec 17, 202527.7528.3827.7327.9627.960.87%1,004,391
Dec 16, 202527.5127.8427.3527.7227.720.95%1,051,200
Dec 15, 202527.4427.6426.5027.4627.461.59%838,357
Dec 12, 202527.2127.2126.6927.0327.030.07%1,153,003
Dec 11, 202526.7827.2726.4027.0127.010.86%721,443
Dec 10, 202525.7327.0225.7326.7826.784.08%1,842,345
Dec 9, 202525.6126.1925.5425.7325.731.06%914,413
Dec 8, 202525.3325.5325.2125.4625.461.19%890,220
Dec 5, 202525.5325.6925.0825.1625.16-1.83%832,316
Dec 4, 202525.8826.0525.5325.6325.63-1.50%730,094
Dec 3, 202525.8426.2125.7326.0226.021.92%1,173,026
Dec 2, 202526.0026.0325.4925.5325.53-1.35%2,681,441
Dec 1, 202525.3725.9925.2925.8825.881.13%776,261
Nov 28, 202525.5725.9425.4525.5925.59-0.04%303,362
Nov 26, 202525.6725.9125.5825.6025.60-1.08%867,878
Nov 25, 202525.0026.0124.7725.8825.883.60%719,442
Nov 24, 202524.8725.0724.6124.9824.980.20%648,547
Nov 21, 202524.3225.1524.1624.9324.933.06%712,138
Nov 20, 202524.7725.1624.1724.1924.19-1.83%816,759
Nov 19, 202524.4424.7724.3624.6424.640.49%873,572
Nov 18, 202524.1524.7024.1524.5224.521.32%758,648
Nov 17, 202525.2225.3024.1124.2024.20-4.27%749,616
Nov 14, 202524.8825.3224.8125.2825.280.60%865,197
Nov 13, 202525.5425.9325.0525.1325.13-3.01%1,936,380
Nov 12, 202526.2026.6025.8725.9125.91-0.54%988,628
Nov 11, 202526.3326.6825.9626.0526.05-0.42%1,005,790
Nov 10, 202526.0426.5926.0126.1626.16-0.83%1,369,157
Nov 7, 202526.2326.3825.8226.3826.060.57%1,302,815
Nov 6, 202526.1226.5526.0826.2325.910.11%1,390,656
Nov 5, 202524.9826.2524.9026.2025.885.31%991,682
Nov 4, 202524.7425.0024.5224.8824.580.08%1,124,716
Nov 3, 202524.2224.8724.0624.8624.562.14%1,108,599
Oct 31, 202523.8324.4623.6324.3424.040.95%1,412,988
Oct 30, 202523.0624.2722.8124.1123.824.28%1,517,252
Oct 29, 202523.6823.9123.0223.1222.84-3.30%1,181,262
Oct 28, 202524.0924.2323.8323.9123.62-1.16%484,896
Oct 27, 202524.6324.7224.0924.1923.89-1.47%391,176