Beacon Financial Corporation (BBT)
NYSE: BBT · Real-Time Price · USD
24.19
-0.01 (-0.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Beacon Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.39 | 26.62 | 25.90 | 26.13 | 26.13 | -0.65% | 2,575,853 |
| Aug 28, 2025 | 26.67 | 26.78 | 26.23 | 26.30 | 26.30 | -0.79% | 726,780 |
| Aug 27, 2025 | 26.44 | 26.71 | 26.34 | 26.51 | 26.51 | -0.30% | 712,480 |
| Aug 26, 2025 | 26.43 | 26.81 | 26.30 | 26.59 | 26.59 | 0.76% | 453,021 |
| Aug 25, 2025 | 26.50 | 26.62 | 26.37 | 26.39 | 26.39 | -0.90% | 198,110 |
| Aug 22, 2025 | 25.60 | 26.74 | 25.56 | 26.63 | 26.63 | 4.80% | 696,202 |
| Aug 21, 2025 | 25.28 | 25.45 | 25.20 | 25.41 | 25.41 | 0.04% | 274,718 |
| Aug 20, 2025 | 25.40 | 25.50 | 25.27 | 25.40 | 25.40 | 0.24% | 251,933 |
| Aug 19, 2025 | 25.25 | 25.61 | 25.21 | 25.34 | 25.34 | 0.60% | 441,413 |
| Aug 18, 2025 | 25.36 | 25.36 | 24.93 | 25.19 | 25.19 | -0.28% | 353,679 |
| Aug 15, 2025 | 25.76 | 25.76 | 25.12 | 25.26 | 25.26 | -1.52% | 422,506 |
| Aug 14, 2025 | 25.66 | 25.80 | 25.47 | 25.65 | 25.65 | -1.80% | 348,869 |
| Aug 13, 2025 | 25.62 | 26.17 | 25.50 | 26.12 | 25.94 | 2.51% | 387,748 |
| Aug 12, 2025 | 24.77 | 25.50 | 24.69 | 25.48 | 25.30 | 4.38% | 438,259 |
| Aug 11, 2025 | 24.34 | 24.48 | 24.21 | 24.41 | 24.24 | 0.25% | 379,202 |
| Aug 8, 2025 | 24.22 | 24.36 | 23.88 | 24.35 | 24.18 | 1.29% | 347,810 |
| Aug 7, 2025 | 24.43 | 24.43 | 23.88 | 24.04 | 23.87 | -0.78% | 272,676 |
| Aug 6, 2025 | 24.70 | 24.70 | 24.19 | 24.23 | 24.06 | -2.02% | 320,051 |
| Aug 5, 2025 | 24.67 | 24.73 | 24.17 | 24.73 | 24.56 | 0.77% | 584,400 |
| Aug 4, 2025 | 24.34 | 24.63 | 24.17 | 24.54 | 24.37 | 0.82% | 572,204 |
| Aug 1, 2025 | 24.40 | 24.51 | 23.90 | 24.34 | 24.17 | -1.22% | 524,055 |
| Jul 31, 2025 | 24.85 | 25.00 | 24.43 | 24.64 | 24.47 | -1.60% | 429,193 |
| Jul 30, 2025 | 25.39 | 25.65 | 24.93 | 25.04 | 24.87 | -1.46% | 309,345 |
| Jul 29, 2025 | 25.93 | 25.93 | 25.33 | 25.41 | 25.23 | -1.36% | 275,747 |
| Jul 28, 2025 | 25.70 | 25.81 | 25.45 | 25.76 | 25.58 | 0.35% | 434,893 |
| Jul 25, 2025 | 25.82 | 26.08 | 25.59 | 25.67 | 25.49 | -0.31% | 425,764 |
| Jul 24, 2025 | 26.65 | 26.65 | 25.63 | 25.75 | 25.57 | -1.83% | 782,478 |
| Jul 23, 2025 | 26.48 | 26.48 | 25.97 | 26.23 | 26.05 | -0.76% | 461,096 |
| Jul 22, 2025 | 26.29 | 26.66 | 26.22 | 26.43 | 26.25 | 0.92% | 432,724 |
| Jul 21, 2025 | 26.56 | 26.65 | 26.18 | 26.19 | 26.01 | -0.87% | 289,756 |
| Jul 18, 2025 | 26.58 | 26.66 | 26.26 | 26.42 | 26.24 | -0.11% | 377,669 |
| Jul 17, 2025 | 26.02 | 26.48 | 25.91 | 26.45 | 26.27 | 1.19% | 420,623 |
| Jul 16, 2025 | 25.98 | 26.19 | 25.59 | 26.14 | 25.96 | 1.24% | 584,586 |
| Jul 15, 2025 | 26.64 | 26.69 | 25.82 | 25.82 | 25.64 | -3.37% | 615,078 |
| Jul 14, 2025 | 26.12 | 26.74 | 26.12 | 26.72 | 26.53 | 1.95% | 383,403 |
| Jul 11, 2025 | 26.32 | 26.38 | 26.11 | 26.21 | 26.03 | -1.35% | 399,212 |
| Jul 10, 2025 | 26.59 | 26.96 | 26.50 | 26.57 | 26.39 | -0.11% | 472,452 |
| Jul 9, 2025 | 26.74 | 26.90 | 26.39 | 26.60 | 26.42 | 0.23% | 676,852 |
| Jul 8, 2025 | 26.37 | 26.93 | 26.29 | 26.54 | 26.36 | 0.95% | 402,185 |
| Jul 7, 2025 | 26.90 | 27.11 | 26.28 | 26.29 | 26.11 | -2.77% | 406,846 |
| Jul 3, 2025 | 26.75 | 27.10 | 26.63 | 27.04 | 26.85 | 2.04% | 423,159 |
| Jul 2, 2025 | 26.22 | 26.61 | 25.99 | 26.50 | 26.32 | 1.73% | 431,631 |
| Jul 1, 2025 | 24.92 | 26.23 | 24.82 | 26.05 | 25.87 | 4.03% | 468,444 |
| Jun 30, 2025 | 25.31 | 25.40 | 24.99 | 25.04 | 24.87 | -0.12% | 445,269 |
| Jun 27, 2025 | 25.18 | 25.38 | 24.96 | 25.07 | 24.90 | -0.44% | 955,466 |
| Jun 26, 2025 | 24.81 | 25.22 | 24.74 | 25.18 | 25.01 | 2.19% | 411,431 |
| Jun 25, 2025 | 24.82 | 24.88 | 24.46 | 24.64 | 24.47 | -0.88% | 366,706 |
| Jun 24, 2025 | 24.83 | 25.25 | 24.82 | 24.86 | 24.69 | 0.97% | 395,494 |
| Jun 23, 2025 | 23.77 | 24.63 | 23.63 | 24.62 | 24.45 | 3.36% | 447,388 |
| Jun 20, 2025 | 24.03 | 24.13 | 23.73 | 23.82 | 23.65 | -0.29% | 998,952 |