Beacon Financial Corporation (BBT)

NYSE: BBT · Real-Time Price · USD

30.83

-0.15 (-0.48%)

At close: Sep 18, 2026, 4:00 PM EDT

31.28

+0.45 (1.46%)

After-hours: Sep 18, 2026, 7:52 PM EDT

Beacon Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	30.72	30.95	30.50	30.83	30.83	-0.48%	1,423,184
Sep 17, 2026	31.34	31.41	30.84	30.98	30.98	-0.45%	571,962
Sep 16, 2026	31.35	31.42	30.55	31.12	31.12	-0.67%	1,147,200
Sep 15, 2026	31.33	31.71	31.22	31.33	31.33	-0.10%	521,868
Sep 14, 2026	31.35	31.72	31.35	31.36	31.36	0.06%	880,509
Sep 11, 2026	31.79	31.94	30.99	31.34	31.34	-	542,820
Sep 10, 2026	31.02	31.42	30.60	31.34	31.34	0.87%	981,406
Sep 9, 2026	31.25	31.43	30.94	31.07	31.07	-1.18%	691,340
Sep 8, 2026	31.62	31.84	31.41	31.44	31.44	-1.41%	806,042
Sep 4, 2026	31.46	31.93	31.34	31.89	31.89	1.30%	468,309
Sep 3, 2026	31.45	31.84	31.36	31.48	31.48	0.67%	476,832
Sep 2, 2026	30.61	31.60	30.61	31.27	31.27	2.90%	709,254
Sep 1, 2026	30.92	31.27	30.30	30.39	30.39	-2.13%	969,547
Aug 31, 2026	31.41	31.68	31.02	31.05	31.05	-1.08%	670,513
Aug 28, 2026	31.72	31.80	31.38	31.39	31.39	-0.48%	783,046
Aug 27, 2026	31.47	31.68	31.16	31.54	31.54	-0.54%	466,199
Aug 26, 2026	31.55	31.82	31.27	31.71	31.71	0.99%	536,842
Aug 25, 2026	31.90	31.92	31.09	31.40	31.40	-0.57%	740,618
Aug 24, 2026	31.58	31.96	31.47	31.58	31.58	-0.22%	510,180
Aug 21, 2026	31.77	31.88	31.30	31.65	31.65	0.22%	752,381
Aug 20, 2026	31.74	31.89	31.53	31.58	31.58	-1.13%	576,349
Aug 19, 2026	32.64	32.72	31.93	31.94	31.94	-1.72%	825,356
Aug 18, 2026	32.58	32.70	32.28	32.50	32.50	-0.34%	1,181,615
Aug 17, 2026	32.01	32.62	31.96	32.61	32.61	1.68%	1,349,375
Aug 14, 2026	31.75	32.21	31.75	32.07	32.07	0.10%	888,130
Aug 13, 2026	32.15	32.52	32.15	32.36	32.04	1.00%	499,598
Aug 12, 2026	31.90	32.23	31.75	32.04	31.72	0.98%	642,676
Aug 11, 2026	31.72	31.93	31.64	31.73	31.41	0.60%	786,791
Aug 10, 2026	31.42	31.61	31.27	31.54	31.23	0.10%	602,982
Aug 7, 2026	31.49	31.72	31.30	31.51	31.20	-0.28%	520,099
Aug 6, 2026	32.04	32.04	31.40	31.60	31.29	-0.50%	511,393
Aug 5, 2026	32.13	32.13	31.73	31.76	31.44	-0.97%	697,894
Aug 4, 2026	31.95	32.28	31.59	32.07	31.75	0.50%	873,196
Aug 3, 2026	31.32	32.03	31.26	31.91	31.59	1.27%	911,108
Jul 31, 2026	30.46	31.52	30.28	31.51	31.20	2.87%	1,059,948
Jul 30, 2026	30.30	31.01	29.98	30.63	30.32	2.65%	1,016,839
Jul 29, 2026	29.98	30.28	29.67	29.84	29.54	-0.37%	1,213,188
Jul 28, 2026	29.70	30.08	29.49	29.95	29.65	1.05%	999,110
Jul 27, 2026	30.22	30.46	29.52	29.64	29.34	-1.66%	1,107,533
Jul 24, 2026	29.97	30.55	29.95	30.14	29.84	0.50%	558,893
Jul 23, 2026	29.93	29.99	28.45	29.99	29.69	-0.63%	758,463
Jul 22, 2026	30.58	30.58	30.04	30.18	29.88	-1.15%	917,067
Jul 21, 2026	30.50	30.63	30.11	30.53	30.23	0.13%	550,478
Jul 20, 2026	30.72	30.77	30.39	30.49	30.19	-0.85%	552,389
Jul 17, 2026	30.94	31.05	30.48	30.75	30.44	-1.32%	745,221
Jul 16, 2026	30.28	31.37	30.28	31.16	30.85	2.91%	721,096
Jul 15, 2026	30.16	30.62	29.96	30.28	29.98	0.63%	602,043
Jul 14, 2026	30.19	30.34	29.81	30.09	29.79	-0.33%	792,454
Jul 13, 2026	30.10	30.55	29.96	30.19	29.89	-	560,962
Jul 10, 2026	30.03	30.39	29.94	30.19	29.89	0.53%	430,444