Beacon Financial Corporation (BBT)
NYSE: BBT · Real-Time Price · USD
23.46
+0.19 (0.82%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Beacon Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.43 | 23.69 | 23.22 | 23.46 | 23.46 | 0.82% | 710,070 |
| Oct 16, 2025 | 24.76 | 25.09 | 23.00 | 23.27 | 23.27 | -6.62% | 1,302,780 |
| Oct 15, 2025 | 25.37 | 25.55 | 24.84 | 24.92 | 24.92 | -0.60% | 743,599 |
| Oct 14, 2025 | 24.19 | 25.29 | 24.15 | 25.07 | 25.07 | 3.13% | 1,181,172 |
| Oct 13, 2025 | 24.01 | 24.38 | 23.70 | 24.31 | 24.31 | 2.06% | 1,050,749 |
| Oct 10, 2025 | 24.46 | 25.18 | 23.76 | 23.82 | 23.82 | -0.33% | 1,331,343 |
| Oct 9, 2025 | 24.06 | 24.20 | 23.62 | 23.90 | 23.90 | -0.33% | 630,428 |
| Oct 8, 2025 | 24.25 | 24.36 | 23.88 | 23.98 | 23.98 | -0.58% | 706,209 |
| Oct 7, 2025 | 24.17 | 24.55 | 24.08 | 24.12 | 24.12 | -0.25% | 1,109,002 |
| Oct 6, 2025 | 24.08 | 24.63 | 23.96 | 24.18 | 24.18 | 1.00% | 1,130,568 |
| Oct 3, 2025 | 24.01 | 24.44 | 23.91 | 23.94 | 23.94 | 0.38% | 1,060,130 |
| Oct 2, 2025 | 23.73 | 24.01 | 23.63 | 23.85 | 23.85 | 1.06% | 982,125 |
| Oct 1, 2025 | 23.43 | 23.78 | 23.34 | 23.60 | 23.60 | -0.46% | 874,140 |
| Sep 30, 2025 | 23.82 | 23.92 | 23.31 | 23.71 | 23.71 | 0.13% | 675,319 |
| Sep 29, 2025 | 24.19 | 24.19 | 23.51 | 23.68 | 23.68 | -2.11% | 651,542 |
| Sep 26, 2025 | 24.22 | 24.46 | 24.08 | 24.19 | 24.19 | -0.04% | 628,284 |
| Sep 25, 2025 | 24.42 | 24.44 | 24.08 | 24.20 | 24.20 | -0.86% | 489,164 |
| Sep 24, 2025 | 24.80 | 24.97 | 24.38 | 24.41 | 24.41 | -1.73% | 695,122 |
| Sep 23, 2025 | 25.14 | 25.54 | 24.80 | 24.84 | 24.84 | -0.72% | 851,057 |
| Sep 22, 2025 | 25.38 | 25.38 | 24.85 | 25.02 | 25.02 | -0.95% | 719,575 |
| Sep 19, 2025 | 25.64 | 25.82 | 25.19 | 25.26 | 25.26 | -2.32% | 2,226,982 |
| Sep 18, 2025 | 25.16 | 25.88 | 24.95 | 25.86 | 25.86 | 3.32% | 968,136 |
| Sep 17, 2025 | 25.17 | 25.84 | 25.01 | 25.03 | 25.03 | 0.12% | 945,536 |
| Sep 16, 2025 | 25.38 | 25.38 | 24.54 | 25.00 | 25.00 | -1.38% | 1,093,982 |
| Sep 15, 2025 | 25.84 | 26.09 | 25.33 | 25.35 | 25.35 | -1.74% | 724,231 |
| Sep 12, 2025 | 26.17 | 26.24 | 25.75 | 25.80 | 25.80 | -1.07% | 513,327 |
| Sep 11, 2025 | 26.12 | 26.27 | 25.93 | 26.08 | 26.08 | -0.23% | 953,228 |
| Sep 10, 2025 | 26.42 | 26.95 | 26.07 | 26.14 | 26.14 | -0.72% | 1,005,613 |
| Sep 9, 2025 | 26.73 | 26.94 | 26.12 | 26.33 | 26.33 | -1.86% | 1,187,816 |
| Sep 8, 2025 | 26.50 | 26.87 | 26.46 | 26.83 | 26.83 | - | 1,039,812 |
| Sep 5, 2025 | 26.64 | 27.25 | 26.22 | 26.83 | 26.83 | 1.25% | 1,881,334 |
| Sep 4, 2025 | 26.35 | 26.50 | 25.95 | 26.50 | 26.50 | 0.57% | 1,431,430 |
| Sep 3, 2025 | 26.45 | 27.13 | 26.11 | 26.35 | 26.35 | -0.15% | 1,355,968 |
| Sep 2, 2025 | 26.40 | 27.43 | 26.05 | 26.39 | 26.39 | 1.00% | 1,086,833 |
| 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 |