Beacon Financial Corporation BBT
NYSE · Vereinigte Staaten · Finanzen
$27,42-0,57 (-2,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,46 | -1,89 % | $27,84 | $27,90 | $27,38 | 45,59K |
| 2026-09-30 | $27,99 | +0,90 % | $27,79 | $28,23 | $27,76 | 1,80M |
| 2026-09-29 | $27,74 | -0,25 % | $27,87 | $27,97 | $27,37 | 1,07M |
| 2026-09-28 | $27,81 | -1,35 % | $28,17 | $28,29 | $27,81 | 1,42M |
| 2026-09-25 | $28,19 | +0,68 % | $28,47 | $28,54 | $28,02 | 1,58M |
| 2026-09-24 | $28,00 | +0,32 % | $28,04 | $28,19 | $27,76 | 1,01M |
| 2026-09-23 | $27,91 | -1,79 % | $28,38 | $28,50 | $27,89 | 1,16M |
| 2026-09-22 | $28,42 | -1,15 % | $28,90 | $28,99 | $28,31 | 1,47M |
| 2026-09-21 | $28,75 | -6,75 % | $30,03 | $30,54 | $28,75 | 2,71M |
| 2026-09-18 | $30,83 | -0,48 % | $30,72 | $30,95 | $30,50 | 1,82M |
| 2026-09-17 | $30,98 | -0,45 % | $31,34 | $31,41 | $30,84 | 605,90K |
| 2026-09-16 | $31,12 | -0,67 % | $31,35 | $31,42 | $30,55 | 1,15M |
| 2026-09-15 | $31,33 | -0,10 % | $31,33 | $31,71 | $31,22 | 1,11M |
| 2026-09-14 | $31,36 | +0,06 % | $31,35 | $31,72 | $31,35 | 1,22M |
| 2026-09-11 | $31,34 | 0,00 % | $31,79 | $31,94 | $30,99 | 785,50K |
| 2026-09-10 | $31,34 | +0,87 % | $31,02 | $31,42 | $30,60 | 1,19M |
| 2026-09-09 | $31,07 | -1,18 % | $31,25 | $31,43 | $30,94 | 701,30K |
| 2026-09-08 | $31,44 | -1,41 % | $31,62 | $31,84 | $31,41 | 853,10K |
| 2026-09-04 | $31,89 | +1,30 % | $31,46 | $31,93 | $31,34 | 468,30K |
| 2026-09-03 | $31,48 | +0,67 % | $31,45 | $31,84 | $31,36 | 476,80K |
| 2026-09-02 | $31,27 | +2,90 % | $30,61 | $31,60 | $30,61 | 709,30K |
| 2026-09-01 | $30,39 | -2,13 % | $30,92 | $31,27 | $30,30 | 969,50K |
| 2026-08-31 | $31,05 | -1,08 % | $31,41 | $31,68 | $31,02 | 670,50K |
| 2026-08-28 | $31,39 | -0,48 % | $31,72 | $31,80 | $31,38 | 783,00K |
| 2026-08-27 | $31,54 | -0,54 % | $31,47 | $31,68 | $31,16 | 466,20K |
| 2026-08-26 | $31,71 | +0,99 % | $31,55 | $31,82 | $31,27 | 536,80K |
| 2026-08-25 | $31,40 | -0,57 % | $31,90 | $31,92 | $31,09 | 740,60K |
| 2026-08-24 | $31,58 | -0,22 % | $31,58 | $31,96 | $31,47 | 510,20K |
| 2026-08-21 | $31,65 | +0,22 % | $31,77 | $31,88 | $31,30 | 752,40K |
| 2026-08-20 | $31,58 | -1,13 % | $31,74 | $31,89 | $31,53 | 576,30K |
| 2026-08-19 | $31,94 | -1,72 % | $32,64 | $32,72 | $31,93 | 825,40K |
| 2026-08-18 | $32,50 | -0,34 % | $32,58 | $32,70 | $32,28 | 1,18M |
| 2026-08-17 | $32,61 | +1,68 % | $32,01 | $32,62 | $31,96 | 1,35M |
| 2026-08-14 | $32,07 | -0,90 % | $31,75 | $32,21 | $31,75 | 888,10K |
| 2026-08-13 | $32,36 | +1,00 % | $32,15 | $32,52 | $32,15 | 499,60K |
| 2026-08-12 | $32,04 | +0,98 % | $31,90 | $32,23 | $31,75 | 642,70K |
| 2026-08-11 | $31,73 | +0,60 % | $31,72 | $31,93 | $31,64 | 786,80K |
| 2026-08-10 | $31,54 | +0,10 % | $31,42 | $31,61 | $31,27 | 603,00K |
| 2026-08-07 | $31,51 | -0,28 % | $31,49 | $31,72 | $31,30 | 520,10K |
| 2026-08-06 | $31,60 | -0,50 % | $32,04 | $32,04 | $31,40 | 511,40K |
| 2026-08-05 | $31,76 | -0,97 % | $32,13 | $32,13 | $31,73 | 697,90K |
| 2026-08-04 | $32,07 | +0,50 % | $31,95 | $32,28 | $31,59 | 873,20K |
| 2026-08-03 | $31,91 | +1,27 % | $31,32 | $32,03 | $31,26 | 911,10K |
| 2026-07-31 | $31,51 | +2,87 % | $30,46 | $31,52 | $30,28 | 1,06M |
| 2026-07-30 | $30,63 | +2,65 % | $30,30 | $31,01 | $29,98 | 1,02M |
| 2026-07-29 | $29,84 | -0,37 % | $29,98 | $30,28 | $29,67 | 1,21M |
| 2026-07-28 | $29,95 | +1,05 % | $29,70 | $30,08 | $29,49 | 999,10K |
| 2026-07-27 | $29,64 | -1,66 % | $30,22 | $30,46 | $29,52 | 1,11M |
| 2026-07-24 | $30,14 | +0,50 % | $29,97 | $30,55 | $29,95 | 558,90K |
| 2026-07-23 | $29,99 | -0,63 % | $29,93 | $29,99 | $28,45 | 758,50K |
| 2026-07-22 | $30,18 | -1,15 % | $30,58 | $30,58 | $30,04 | 917,10K |
| 2026-07-21 | $30,53 | +0,13 % | $30,50 | $30,63 | $30,11 | 550,50K |
| 2026-07-20 | $30,49 | -0,85 % | $30,72 | $30,77 | $30,39 | 552,40K |
| 2026-07-17 | $30,75 | -1,32 % | $30,94 | $31,05 | $30,48 | 745,20K |
| 2026-07-16 | $31,16 | +2,91 % | $30,28 | $31,37 | $30,28 | 721,10K |
| 2026-07-15 | $30,28 | +0,63 % | $30,16 | $30,62 | $29,96 | 602,00K |
| 2026-07-14 | $30,09 | -0,33 % | $30,19 | $30,34 | $29,81 | 792,50K |
| 2026-07-13 | $30,19 | 0,00 % | $30,10 | $30,55 | $29,96 | 560,70K |
| 2026-07-10 | $30,19 | +0,53 % | $30,03 | $30,39 | $29,94 | 430,40K |
| 2026-07-09 | $30,03 | +1,52 % | $29,80 | $30,22 | $29,72 | 439,50K |
| 2026-07-08 | $29,58 | -2,15 % | $30,00 | $30,00 | $29,35 | 857,00K |
| 2026-07-07 | $30,23 | -0,03 % | $30,50 | $30,52 | $30,10 | 986,70K |
| 2026-07-06 | $30,24 | +0,07 % | $30,20 | $30,48 | $29,99 | 612,00K |
| 2026-07-02 | $30,22 | -2,07 % | $31,00 | $31,16 | $29,94 | 658,80K |
| 2026-07-01 | $30,86 | +1,35 % | $30,45 | $31,04 | $30,45 | 627,50K |
| 2026-06-30 | $30,45 | -1,49 % | $30,97 | $31,04 | $30,39 | 682,60K |
| 2026-06-29 | $30,91 | -1,34 % | $31,04 | $31,25 | $30,88 | 722,00K |
| 2026-06-26 | $31,33 | +1,62 % | $31,00 | $31,35 | $30,79 | 3,24M |
| 2026-06-25 | $30,83 | +0,75 % | $30,72 | $30,95 | $30,55 | 840,80K |
| 2026-06-24 | $30,60 | +1,22 % | $30,16 | $30,61 | $30,00 | 2,42M |
| 2026-06-23 | $30,23 | +1,61 % | $29,93 | $30,25 | $29,76 | 1,17M |
| 2026-06-22 | $29,75 | +0,51 % | $29,40 | $30,05 | $29,29 | 681,60K |
| 2026-06-18 | $29,60 | +0,71 % | $29,48 | $29,79 | $29,38 | 1,40M |
| 2026-06-17 | $29,39 | -1,71 % | $29,80 | $30,15 | $28,98 | 1,03M |
| 2026-06-16 | $29,90 | +0,37 % | $30,00 | $30,24 | $29,64 | 803,70K |
| 2026-06-15 | $29,79 | -2,17 % | $30,51 | $30,77 | $29,70 | 723,90K |
| 2026-06-12 | $30,45 | +1,16 % | $30,45 | $30,60 | $30,26 | 557,50K |
| 2026-06-11 | $30,10 | +1,45 % | $29,78 | $30,21 | $29,49 | 818,80K |
| 2026-06-10 | $29,67 | +1,02 % | $29,54 | $29,79 | $29,41 | 524,80K |
| 2026-06-09 | $29,37 | +0,79 % | $29,40 | $30,08 | $29,33 | 567,80K |
| 2026-06-08 | $29,14 | +1,08 % | $28,99 | $29,40 | $28,99 | 482,50K |
| 2026-06-05 | $28,83 | +0,80 % | $28,67 | $29,10 | $28,63 | 829,00K |
| 2026-06-04 | $28,60 | +1,24 % | $28,67 | $29,11 | $28,50 | 1,35M |
| 2026-06-03 | $28,25 | -2,99 % | $28,78 | $28,82 | $28,22 | 666,90K |
| 2026-06-02 | $29,12 | +1,85 % | $28,59 | $29,16 | $28,40 | 524,10K |
| 2026-06-01 | $28,59 | -1,72 % | $28,86 | $29,07 | $28,32 | 714,30K |
| 2026-05-29 | $29,09 | +0,07 % | $29,04 | $29,26 | $28,79 | 567,30K |
| 2026-05-28 | $29,07 | +0,21 % | $28,92 | $29,08 | $28,63 | 486,70K |
| 2026-05-27 | $29,01 | -0,72 % | $29,30 | $29,48 | $28,98 | 559,70K |
| 2026-05-26 | $29,22 | +1,53 % | $28,88 | $29,30 | $28,81 | 853,70K |