Beacon Financial Corporation BBT
NYSE · United States · Finance
$28.10+0.11 (+0.39%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.92 | -0.27% | $27.84 | $27.92 | $27.38 | 177.89K |
| 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 |