Skip to main content
logo
Beacon Financial Corporation (BBT)
NYSE: BBT · Real-Time Price · USD
31.19
+0.43 (1.40%)
At close: Feb 25, 2026, 4:00 PM EST
31.19
0.00 (0.00%)
After-hours: Feb 25, 2026, 7:00 PM EST

Beacon Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 202631.0431.2830.5331.1931.191.40%1,170,343
Feb 24, 202630.6530.9530.4730.7630.760.33%850,566
Feb 23, 202631.8531.8930.0930.6630.66-3.52%1,023,454
Feb 20, 202630.8731.8030.5431.7831.782.88%755,399
Feb 19, 202630.7930.8930.4130.8930.890.03%494,887
Feb 18, 202630.6231.1530.5330.8830.880.95%950,273
Feb 17, 202630.7830.9930.2830.5930.59-0.29%597,535
Feb 13, 202630.1330.9129.8530.6830.680.59%626,434
Feb 12, 202631.2231.3930.1630.5030.18-1.68%649,291
Feb 11, 202631.6931.9529.1731.0230.69-0.96%753,777
Feb 10, 202631.5631.8230.8831.3230.99-0.92%569,217
Feb 9, 202631.4131.8531.3531.6131.280.13%825,103
Feb 6, 202631.3131.8031.1231.5731.241.90%1,268,112
Feb 5, 202630.6731.2030.3830.9830.651.51%1,158,149
Feb 4, 202629.7830.9429.7630.5230.203.81%1,318,276
Feb 3, 202628.8329.8128.5529.4029.091.38%1,171,036
Feb 2, 202628.3429.4828.1829.0028.692.29%1,040,650
Jan 30, 202628.7029.0928.3528.3528.05-2.00%1,245,157
Jan 29, 202627.8428.9727.8328.9328.622.66%1,140,912
Jan 28, 202628.3928.7028.0928.1827.88-0.70%924,604
Jan 27, 202628.3828.5228.1828.3828.080.25%564,406
Jan 26, 202628.1728.5127.7128.3128.010.18%532,699
Jan 23, 202629.1929.2528.0928.2627.96-3.52%691,923
Jan 22, 202628.8729.6328.8429.2928.981.56%1,018,082
Jan 21, 202627.5529.0227.5528.8428.545.18%770,783
Jan 20, 202627.0027.7327.0027.4227.13-0.22%749,829
Jan 16, 202627.3027.6827.3027.4827.190.33%513,183
Jan 15, 202626.8327.5726.6027.3927.102.24%671,331
Jan 14, 202626.6426.8726.4726.7926.510.34%447,344
Jan 13, 202626.9926.9926.6826.7026.42-0.60%614,169
Jan 12, 202626.9927.3026.8526.8626.58-1.47%597,970
Jan 9, 202627.3227.6827.1027.2626.97-0.55%471,490
Jan 8, 202626.4727.6926.3727.4127.123.20%527,844
Jan 7, 202626.9327.0026.4226.5626.28-1.45%493,238
Jan 6, 202626.6327.0426.5626.9526.670.37%761,974
Jan 5, 202626.3027.2626.3026.8526.571.70%814,343
Jan 2, 202626.3026.6425.9326.4026.120.11%707,686
Dec 31, 202526.5026.5726.3026.3726.09-0.45%524,888
Dec 30, 202526.5626.6126.3826.4926.21-0.53%481,149
Dec 29, 202527.0327.0326.5226.6326.35-1.00%482,697
Dec 26, 202526.9927.0526.7926.9026.62-0.55%363,970
Dec 24, 202527.0927.0926.8327.0526.760.60%255,339
Dec 23, 202527.2627.2926.8926.8926.61-1.57%511,519
Dec 22, 202527.4527.7127.0927.3227.03-0.65%652,726
Dec 19, 202527.7427.9127.3327.5027.21-1.04%2,858,838
Dec 18, 202528.1528.2427.6727.7927.50-0.61%854,925
Dec 17, 202527.7528.3827.7327.9627.660.87%1,004,391
Dec 16, 202527.5127.8427.3527.7227.430.95%1,051,200
Dec 15, 202527.4427.6426.5027.4627.171.59%838,357
Dec 12, 202527.2127.2126.6927.0326.740.07%1,153,003