Skip to main content
logo
Beacon Financial Corporation (BBT)
NYSE: BBT · Real-Time Price · USD
26.83
+0.33 (1.25%)
At close: Sep 5, 2025, 4:00 PM
26.83
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT

Beacon Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202526.3926.6225.9026.1326.13-0.65%2,575,853
Aug 28, 202526.6726.7826.2326.3026.30-0.79%726,780
Aug 27, 202526.4426.7126.3426.5126.51-0.30%712,480
Aug 26, 202526.4326.8126.3026.5926.590.76%453,021
Aug 25, 202526.5026.6226.3726.3926.39-0.90%198,110
Aug 22, 202525.6026.7425.5626.6326.634.80%696,202
Aug 21, 202525.2825.4525.2025.4125.410.04%274,718
Aug 20, 202525.4025.5025.2725.4025.400.24%251,933
Aug 19, 202525.2525.6125.2125.3425.340.60%441,413
Aug 18, 202525.3625.3624.9325.1925.19-0.28%353,679
Aug 15, 202525.7625.7625.1225.2625.26-1.52%422,506
Aug 14, 202525.6625.8025.4725.6525.65-1.80%348,869
Aug 13, 202525.6226.1725.5026.1225.942.51%387,748
Aug 12, 202524.7725.5024.6925.4825.304.38%438,259
Aug 11, 202524.3424.4824.2124.4124.240.25%379,202
Aug 8, 202524.2224.3623.8824.3524.181.29%347,810
Aug 7, 202524.4324.4323.8824.0423.87-0.78%272,676
Aug 6, 202524.7024.7024.1924.2324.06-2.02%320,051
Aug 5, 202524.6724.7324.1724.7324.560.77%584,400
Aug 4, 202524.3424.6324.1724.5424.370.82%572,204
Aug 1, 202524.4024.5123.9024.3424.17-1.22%524,055
Jul 31, 202524.8525.0024.4324.6424.47-1.60%429,193
Jul 30, 202525.3925.6524.9325.0424.87-1.46%309,345
Jul 29, 202525.9325.9325.3325.4125.23-1.36%275,747
Jul 28, 202525.7025.8125.4525.7625.580.35%434,893
Jul 25, 202525.8226.0825.5925.6725.49-0.31%425,764
Jul 24, 202526.6526.6525.6325.7525.57-1.83%782,478
Jul 23, 202526.4826.4825.9726.2326.05-0.76%461,096
Jul 22, 202526.2926.6626.2226.4326.250.92%432,724
Jul 21, 202526.5626.6526.1826.1926.01-0.87%289,756
Jul 18, 202526.5826.6626.2626.4226.24-0.11%377,669
Jul 17, 202526.0226.4825.9126.4526.271.19%420,623
Jul 16, 202525.9826.1925.5926.1425.961.24%584,586
Jul 15, 202526.6426.6925.8225.8225.64-3.37%615,078
Jul 14, 202526.1226.7426.1226.7226.531.95%383,403
Jul 11, 202526.3226.3826.1126.2126.03-1.35%399,212
Jul 10, 202526.5926.9626.5026.5726.39-0.11%472,452
Jul 9, 202526.7426.9026.3926.6026.420.23%676,852
Jul 8, 202526.3726.9326.2926.5426.360.95%402,185
Jul 7, 202526.9027.1126.2826.2926.11-2.77%406,846
Jul 3, 202526.7527.1026.6327.0426.852.04%423,159
Jul 2, 202526.2226.6125.9926.5026.321.73%431,631
Jul 1, 202524.9226.2324.8226.0525.874.03%468,444
Jun 30, 202525.3125.4024.9925.0424.87-0.12%445,269
Jun 27, 202525.1825.3824.9625.0724.90-0.44%955,466
Jun 26, 202524.8125.2224.7425.1825.012.19%411,431
Jun 25, 202524.8224.8824.4624.6424.47-0.88%366,706
Jun 24, 202524.8325.2524.8224.8624.690.97%395,494
Jun 23, 202523.7724.6323.6324.6224.453.36%447,388
Jun 20, 202524.0324.1323.7323.8223.65-0.29%998,952