NYSE : BBT
Beacon Financial Corporation — Price history
Financials · Banks - Regional · United States
Last price 30.62 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.57B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Beacon Financial Corporation (BBT) closed at 30.62 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 30.97 | 31.03 | 30.36 | 30.62 | 684,016 | -0.13% |
| 2026-10-29 | 30.97 | 31.15 | 30.555 | 30.66 | 995,794 | +0.92% |
| 2026-10-28 | 30.75 | 30.91 | 30 | 30.38 | 922,772 | -1.07% |
| 2026-10-27 | 31.05 | 31.05 | 30.49 | 30.71 | 861,971 | -0.49% |
| 2026-10-26 | 29.77 | 30.92 | 29.77 | 30.86 | 1,637,669 | +2.63% |
| 2026-10-23 | 30.13 | 30.39 | 29.65 | 30.07 | 1,109,450 | +0.40% |
| 2026-10-22 | 27.76 | 29.95 | 27.59 | 29.95 | 2,907,495 | +6.96% |
| 2026-10-21 | 27.67 | 28.35 | 27.6 | 28 | 901,679 | +0.36% |
| 2026-10-20 | 27.43 | 28.03 | 27.34 | 27.9 | 1,326,118 | +1.97% |
| 2026-10-19 | 27.42 | 27.58 | 27.185 | 27.36 | 621,196 | -0.51% |
| 2026-10-16 | 27.57 | 27.86 | 27.385 | 27.5 | 706,870 | +0.04% |
| 2026-10-15 | 27.26 | 27.595 | 27.11 | 27.49 | 764,372 | +1.48% |
| 2026-10-14 | 26.81 | 27.27 | 26.67 | 27.09 | 787,308 | -0.66% |
| 2026-10-13 | 27.47 | 27.48 | 27.06 | 27.27 | 806,007 | -0.11% |
| 2026-10-12 | 27.19 | 27.45 | 27.105 | 27.3 | 543,953 | +0.40% |
| 2026-10-09 | 27.42 | 27.84 | 27.05 | 27.19 | 662,387 | -1.06% |
| 2026-10-08 | 27.32 | 27.64 | 27.15 | 27.48 | 1,300,467 | +0.62% |
| 2026-10-07 | 27.66 | 27.705 | 27.22 | 27.31 | 957,749 | -2.22% |
| 2026-10-06 | 28.17 | 28.27 | 27.82 | 27.93 | 630,178 | -0.71% |
| 2026-10-05 | 28.38 | 28.43 | 28.04 | 28.13 | 679,673 | -0.74% |
| 2026-10-02 | 28.3 | 28.61 | 28.15 | 28.34 | 736,435 | +0.85% |
| 2026-10-01 | 27.84 | 28.175 | 27.38 | 28.1 | 1,016,160 | +0.39% |
| 2026-09-30 | 27.79 | 28.23 | 27.755 | 27.99 | 1,421,036 | +0.90% |
| 2026-09-29 | 27.87 | 27.97 | 27.37 | 27.74 | 1,069,464 | -0.25% |
| 2026-09-28 | 28.17 | 28.29 | 27.81 | 27.81 | 979,527 | -1.35% |
| 2026-09-25 | 28.47 | 28.54 | 28.015 | 28.19 | 1,098,945 | +0.68% |
| 2026-09-24 | 28.04 | 28.19 | 27.76 | 28 | 1,010,702 | +0.32% |
| 2026-09-23 | 28.38 | 28.495 | 27.89 | 27.91 | 1,137,503 | -1.79% |
| 2026-09-22 | 28.9 | 28.985 | 28.31 | 28.42 | 1,465,270 | -1.15% |
| 2026-09-21 | 30.03 | 30.535 | 28.75 | 28.75 | 2,419,449 | -6.75% |
| 2026-09-18 | 30.72 | 30.95 | 30.5 | 30.83 | 1,423,184 | -0.48% |
| 2026-09-17 | 31.34 | 31.41 | 30.84 | 30.98 | 571,962 | -0.45% |
| 2026-09-16 | 31.35 | 31.42 | 30.545 | 31.12 | 1,147,200 | -0.67% |
| 2026-09-15 | 31.33 | 31.71 | 31.215 | 31.33 | 521,868 | -0.10% |
| 2026-09-14 | 31.35 | 31.72 | 31.35 | 31.36 | 880,509 | +0.06% |
| 2026-09-11 | 31.79 | 31.944 | 30.99 | 31.34 | 542,820 | +0.00% |
| 2026-09-10 | 31.02 | 31.42 | 30.6 | 31.34 | 981,406 | +0.87% |
| 2026-09-09 | 31.25 | 31.43 | 30.935 | 31.07 | 691,340 | -1.18% |
| 2026-09-08 | 31.62 | 31.84 | 31.41 | 31.44 | 806,042 | -1.41% |
| 2026-09-04 | 31.46 | 31.93 | 31.34 | 31.89 | 468,309 | +1.30% |
| 2026-09-03 | 31.45 | 31.84 | 31.36 | 31.48 | 476,832 | +0.67% |
| 2026-09-02 | 30.61 | 31.6 | 30.605 | 31.27 | 709,254 | +2.90% |
| 2026-09-01 | 30.92 | 31.27 | 30.3 | 30.39 | 969,547 | -2.13% |
| 2026-08-31 | 31.41 | 31.68 | 31.02 | 31.05 | 670,513 | -1.08% |
| 2026-08-28 | 31.72 | 31.803 | 31.375 | 31.39 | 783,046 | -0.48% |
| 2026-08-27 | 31.47 | 31.68 | 31.16 | 31.54 | 466,199 | -0.54% |
| 2026-08-26 | 31.55 | 31.82 | 31.27 | 31.71 | 536,842 | +0.99% |
| 2026-08-25 | 31.9 | 31.915 | 31.09 | 31.4 | 740,618 | -0.57% |
| 2026-08-24 | 31.58 | 31.96 | 31.47 | 31.58 | 510,179 | -0.22% |
| 2026-08-21 | 31.77 | 31.88 | 31.3 | 31.65 | 752,381 | +0.22% |
| 2026-08-20 | 31.74 | 31.89 | 31.53 | 31.58 | 576,349 | -1.13% |
| 2026-08-19 | 32.64 | 32.72 | 31.93 | 31.94 | 825,356 | -1.72% |
| 2026-08-18 | 32.58 | 32.695 | 32.28 | 32.5 | 1,181,615 | -0.34% |
| 2026-08-17 | 32.01 | 32.62 | 31.96 | 32.61 | 1,349,375 | +1.68% |
| 2026-08-14 | 31.75 | 32.205 | 31.75 | 32.07 | 888,130 | +0.10% |
| 2026-08-13 | 32.15 | 32.52 | 32.15 | 32.36 | 499,598 | +1.00% |
| 2026-08-12 | 31.9 | 32.23 | 31.748 | 32.04 | 642,676 | +0.98% |
| 2026-08-11 | 31.72 | 31.93 | 31.644 | 31.73 | 786,791 | +0.60% |
| 2026-08-10 | 31.42 | 31.61 | 31.27 | 31.54 | 602,982 | +0.10% |
| 2026-08-07 | 31.49 | 31.72 | 31.303 | 31.51 | 520,099 | -0.28% |
| 2026-08-06 | 32.04 | 32.04 | 31.4 | 31.6 | 511,393 | -0.50% |
| 2026-08-05 | 32.13 | 32.13 | 31.73 | 31.76 | 697,894 | -0.97% |
| 2026-08-04 | 31.95 | 32.28 | 31.592 | 32.07 | 873,196 | +0.50% |
| 2026-08-03 | 31.32 | 32.025 | 31.255 | 31.91 | 911,108 | +1.27% |
| 2026-07-31 | 30.46 | 31.52 | 30.28 | 31.51 | 1,059,948 | +2.87% |
| 2026-07-30 | 30.3 | 31.01 | 29.975 | 30.63 | 1,016,839 | +2.65% |
| 2026-07-29 | 29.98 | 30.28 | 29.67 | 29.84 | 1,213,188 | -0.37% |
| 2026-07-28 | 29.7 | 30.08 | 29.49 | 29.95 | 999,110 | +1.05% |
| 2026-07-27 | 30.22 | 30.46 | 29.515 | 29.64 | 1,107,533 | -1.66% |
| 2026-07-24 | 29.97 | 30.55 | 29.95 | 30.14 | 558,893 | +0.50% |
| 2026-07-23 | 29.93 | 29.99 | 28.45 | 29.99 | 758,463 | -0.63% |
| 2026-07-22 | 30.58 | 30.58 | 30.04 | 30.18 | 917,067 | -1.15% |
| 2026-07-21 | 30.5 | 30.63 | 30.11 | 30.53 | 550,478 | +0.13% |
| 2026-07-20 | 30.72 | 30.77 | 30.39 | 30.49 | 552,389 | -0.85% |
| 2026-07-17 | 30.94 | 31.05 | 30.48 | 30.75 | 745,221 | -1.32% |
| 2026-07-16 | 30.28 | 31.37 | 30.28 | 31.16 | 721,096 | +2.91% |
| 2026-07-15 | 30.16 | 30.62 | 29.96 | 30.28 | 602,043 | +0.63% |
| 2026-07-14 | 30.19 | 30.34 | 29.81 | 30.09 | 792,454 | -0.33% |
| 2026-07-13 | 30.1 | 30.55 | 29.96 | 30.19 | 560,962 | +0.00% |
| 2026-07-10 | 30.03 | 30.385 | 29.94 | 30.19 | 430,444 | +0.53% |
| 2026-07-09 | 29.8 | 30.22 | 29.72 | 30.03 | 439,516 | +1.52% |
| 2026-07-08 | 30 | 30 | 29.35 | 29.58 | 856,981 | -2.15% |
| 2026-07-07 | 30.5 | 30.515 | 30.1 | 30.23 | 986,682 | -0.03% |
| 2026-07-06 | 30.2 | 30.48 | 29.99 | 30.24 | 611,972 | +0.07% |
| 2026-07-02 | 31 | 31.16 | 29.94 | 30.22 | 658,764 | -2.07% |
| 2026-07-01 | 30.45 | 31.04 | 30.45 | 30.86 | 627,514 | +1.35% |
| 2026-06-30 | 30.97 | 31.04 | 30.39 | 30.45 | 682,585 | -1.49% |
| 2026-06-29 | 31.04 | 31.25 | 30.88 | 30.91 | 721,975 | -1.34% |
| 2026-06-26 | 31 | 31.35 | 30.785 | 31.33 | 3,240,553 | +1.62% |
| 2026-06-25 | 30.72 | 30.95 | 30.55 | 30.83 | 840,786 | +0.75% |
| 2026-06-24 | 30.16 | 30.61 | 29.995 | 30.6 | 2,422,238 | +1.22% |
| 2026-06-23 | 29.93 | 30.245 | 29.76 | 30.23 | 1,166,764 | +1.61% |
| 2026-06-22 | 29.4 | 30.05 | 29.29 | 29.75 | 681,821 | +0.51% |
| 2026-06-18 | 29.48 | 29.785 | 29.38 | 29.6 | 1,403,993 | +0.71% |
| 2026-06-17 | 29.8 | 30.15 | 28.98 | 29.39 | 1,032,252 | -1.71% |
| 2026-06-16 | 30 | 30.24 | 29.64 | 29.9 | 803,728 | +0.37% |
| 2026-06-15 | 30.51 | 30.77 | 29.695 | 29.79 | 723,935 | -2.17% |
| 2026-06-12 | 30.45 | 30.6 | 30.26 | 30.45 | 557,520 | +1.16% |
| 2026-06-11 | 29.78 | 30.205 | 29.49 | 30.1 | 818,795 | +1.45% |
| 2026-06-10 | 29.54 | 29.79 | 29.41 | 29.67 | 524,801 | +1.02% |
| 2026-06-09 | 29.4 | 30.075 | 29.33 | 29.37 | 567,774 | +0.79% |
| 2026-06-08 | 28.99 | 29.395 | 28.99 | 29.14 | 482,537 | +1.08% |
| 2026-06-05 | 28.67 | 29.095 | 28.63 | 28.83 | 828,974 | +0.80% |
| 2026-06-04 | 28.67 | 29.11 | 28.501 | 28.6 | 1,348,186 | +1.24% |
| 2026-06-03 | 28.78 | 28.82 | 28.22 | 28.25 | 666,939 | -2.99% |
| 2026-06-02 | 28.59 | 29.16 | 28.4 | 29.12 | 524,095 | +1.85% |
| 2026-06-01 | 28.86 | 29.07 | 28.32 | 28.59 | 714,305 | -1.72% |
| 2026-05-29 | 29.04 | 29.26 | 28.785 | 29.09 | 567,269 | +0.07% |
| 2026-05-28 | 28.92 | 29.08 | 28.625 | 29.07 | 486,692 | +0.21% |
| 2026-05-27 | 29.3 | 29.48 | 28.981 | 29.01 | 559,745 | -0.72% |
| 2026-05-26 | 28.88 | 29.3 | 28.81 | 29.22 | 853,652 | +1.53% |
| 2026-05-22 | 28.82 | 29.13 | 28.675 | 28.78 | 720,389 | -0.66% |
| 2026-05-21 | 28.55 | 29.025 | 28.305 | 28.97 | 569,887 | +0.49% |
| 2026-05-20 | 28.02 | 28.86 | 27.79 | 28.83 | 731,573 | +3.00% |
| 2026-05-19 | 28.1 | 28.2 | 27.69 | 27.99 | 405,639 | -0.36% |
| 2026-05-18 | 27.67 | 28.33 | 27.67 | 28.09 | 436,652 | +1.48% |
| 2026-05-15 | 28.01 | 28.03 | 27.44 | 27.68 | 685,534 | -1.38% |
| 2026-05-14 | 28.68 | 28.861 | 28.32 | 28.39 | 484,541 | +0.04% |
| 2026-05-13 | 28.23 | 28.52 | 28.13 | 28.38 | 896,619 | +0.32% |
| 2026-05-12 | 28.64 | 28.64 | 27.89 | 28.29 | 635,602 | -0.95% |