Beacon Financial Corporation (BBT)

NYSE: BBT · Real-Time Price · USD

31.82

+0.06 (0.19%)

At close: Apr 28, 2026, 4:00 PM EDT

31.81

-0.01 (-0.03%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Beacon Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.69	32.11	31.69	31.82	31.82	0.19%	425,446
Apr 27, 2026	31.27	31.96	31.27	31.76	31.76	1.53%	496,166
Apr 24, 2026	31.46	31.48	31.15	31.28	31.28	-1.39%	605,133
Apr 23, 2026	31.49	31.73	31.13	31.72	31.72	1.44%	358,044
Apr 22, 2026	31.56	31.59	31.10	31.27	31.27	-0.45%	550,450
Apr 21, 2026	32.40	32.54	31.33	31.41	31.41	-3.38%	955,521
Apr 20, 2026	32.14	32.69	32.14	32.51	32.51	0.56%	441,482
Apr 17, 2026	31.97	32.83	31.86	32.33	32.33	2.25%	722,824
Apr 16, 2026	31.40	31.63	31.32	31.62	31.62	0.09%	705,306
Apr 15, 2026	31.69	31.85	31.18	31.59	31.59	-0.35%	451,664
Apr 14, 2026	31.58	31.82	31.00	31.70	31.70	0.13%	568,714
Apr 13, 2026	31.68	31.82	31.37	31.66	31.66	-0.50%	683,976
Apr 10, 2026	32.23	32.23	31.56	31.82	31.82	-1.36%	629,831
Apr 9, 2026	31.24	32.32	31.24	32.26	32.26	1.96%	659,728
Apr 8, 2026	31.16	31.68	31.08	31.64	31.64	3.33%	720,289
Apr 7, 2026	30.77	30.90	30.42	30.62	30.62	-0.42%	739,552
Apr 6, 2026	30.16	30.76	30.05	30.75	30.75	1.65%	599,510
Apr 2, 2026	29.90	30.34	29.51	30.25	30.25	-	975,723
Apr 1, 2026	30.06	30.51	29.99	30.25	30.25	0.83%	840,602
Mar 31, 2026	29.62	30.05	29.31	30.00	30.00	2.53%	1,201,471
Mar 30, 2026	29.38	29.52	29.14	29.26	29.26	0.03%	537,118
Mar 27, 2026	29.30	29.60	29.10	29.25	29.25	-1.28%	529,468
Mar 26, 2026	29.55	29.96	29.27	29.63	29.63	-0.47%	682,120
Mar 25, 2026	30.31	30.37	29.65	29.77	29.77	-0.90%	685,188
Mar 24, 2026	29.41	30.40	29.28	30.04	30.04	1.62%	970,823
Mar 23, 2026	29.57	30.12	29.05	29.56	29.56	2.64%	928,229
Mar 20, 2026	29.04	29.04	28.48	28.80	28.80	-0.31%	1,834,403
Mar 19, 2026	28.46	29.08	28.17	28.89	28.89	1.26%	864,100
Mar 18, 2026	28.61	28.80	28.30	28.53	28.53	-0.59%	980,305
Mar 17, 2026	29.23	29.29	28.35	28.70	28.70	-0.28%	586,942
Mar 16, 2026	29.00	29.27	28.73	28.78	28.78	0.42%	666,635
Mar 13, 2026	28.98	29.03	28.29	28.66	28.66	-0.35%	789,431
Mar 12, 2026	28.10	28.78	27.91	28.76	28.76	0.67%	742,920
Mar 11, 2026	28.87	28.98	28.22	28.57	28.57	-1.41%	689,796
Mar 10, 2026	29.07	29.72	28.73	28.98	28.98	-0.48%	993,984
Mar 9, 2026	28.50	29.22	27.70	29.12	29.12	0.48%	1,251,387
Mar 6, 2026	28.83	29.18	28.22	28.98	28.98	-2.16%	665,710
Mar 5, 2026	29.80	30.07	29.23	29.62	29.62	-1.53%	682,893
Mar 4, 2026	30.01	30.41	29.81	30.08	30.08	0.84%	626,130
Mar 3, 2026	29.38	30.12	29.24	29.83	29.83	-1.32%	840,494
Mar 2, 2026	29.31	30.55	29.02	30.23	30.23	1.65%	935,767
Feb 27, 2026	30.51	30.72	29.19	29.74	29.74	-4.22%	1,230,956
Feb 26, 2026	31.21	32.00	30.74	31.05	31.05	-0.45%	900,714
Feb 25, 2026	31.04	31.28	30.53	31.19	31.19	1.40%	1,170,343
Feb 24, 2026	30.65	30.95	30.47	30.76	30.76	0.33%	850,566
Feb 23, 2026	31.85	31.89	30.09	30.66	30.66	-3.52%	1,023,454
Feb 20, 2026	30.87	31.80	30.54	31.78	31.78	2.88%	755,399
Feb 19, 2026	30.79	30.89	30.41	30.89	30.89	0.03%	494,887
Feb 18, 2026	30.62	31.15	30.53	30.88	30.88	0.95%	950,273
Feb 17, 2026	30.78	30.99	30.28	30.59	30.59	-0.29%	597,535