Skip to main content
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
31.99
+0.17 (0.53%)
Pre-market: Apr 29, 2026, 4:47 AM EDT

Beacon Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.6932.1131.6931.8231.820.19%425,446
Apr 27, 202631.2731.9631.2731.7631.761.53%496,166
Apr 24, 202631.4631.4831.1531.2831.28-1.39%605,133
Apr 23, 202631.4931.7331.1331.7231.721.44%358,044
Apr 22, 202631.5631.5931.1031.2731.27-0.45%550,450
Apr 21, 202632.4032.5431.3331.4131.41-3.38%955,521
Apr 20, 202632.1432.6932.1432.5132.510.56%441,482
Apr 17, 202631.9732.8331.8632.3332.332.25%722,824
Apr 16, 202631.4031.6331.3231.6231.620.09%705,306
Apr 15, 202631.6931.8531.1831.5931.59-0.35%451,664
Apr 14, 202631.5831.8231.0031.7031.700.13%568,714
Apr 13, 202631.6831.8231.3731.6631.66-0.50%683,976
Apr 10, 202632.2332.2331.5631.8231.82-1.36%629,831
Apr 9, 202631.2432.3231.2432.2632.261.96%659,728
Apr 8, 202631.1631.6831.0831.6431.643.33%720,289
Apr 7, 202630.7730.9030.4230.6230.62-0.42%739,552
Apr 6, 202630.1630.7630.0530.7530.751.65%599,510
Apr 2, 202629.9030.3429.5130.2530.25-975,723
Apr 1, 202630.0630.5129.9930.2530.250.83%840,602
Mar 31, 202629.6230.0529.3130.0030.002.53%1,201,471
Mar 30, 202629.3829.5229.1429.2629.260.03%537,118
Mar 27, 202629.3029.6029.1029.2529.25-1.28%529,468
Mar 26, 202629.5529.9629.2729.6329.63-0.47%682,120
Mar 25, 202630.3130.3729.6529.7729.77-0.90%685,188
Mar 24, 202629.4130.4029.2830.0430.041.62%970,823
Mar 23, 202629.5730.1229.0529.5629.562.64%928,229
Mar 20, 202629.0429.0428.4828.8028.80-0.31%1,834,403
Mar 19, 202628.4629.0828.1728.8928.891.26%864,100
Mar 18, 202628.6128.8028.3028.5328.53-0.59%980,305
Mar 17, 202629.2329.2928.3528.7028.70-0.28%586,942
Mar 16, 202629.0029.2728.7328.7828.780.42%666,635
Mar 13, 202628.9829.0328.2928.6628.66-0.35%789,431
Mar 12, 202628.1028.7827.9128.7628.760.67%742,920
Mar 11, 202628.8728.9828.2228.5728.57-1.41%689,796
Mar 10, 202629.0729.7228.7328.9828.98-0.48%993,984
Mar 9, 202628.5029.2227.7029.1229.120.48%1,251,387
Mar 6, 202628.8329.1828.2228.9828.98-2.16%665,710
Mar 5, 202629.8030.0729.2329.6229.62-1.53%682,893
Mar 4, 202630.0130.4129.8130.0830.080.84%626,130
Mar 3, 202629.3830.1229.2429.8329.83-1.32%840,494
Mar 2, 202629.3130.5529.0230.2330.231.65%935,767
Feb 27, 202630.5130.7229.1929.7429.74-4.22%1,230,956
Feb 26, 202631.2132.0030.7431.0531.05-0.45%900,714
Feb 25, 202631.0431.2830.5331.1931.191.40%1,170,343
Feb 24, 202630.6530.9530.4730.7630.760.33%850,566
Feb 23, 202631.8531.8930.0930.6630.66-3.52%1,023,454
Feb 20, 202630.8731.8030.5431.7831.782.88%755,399
Feb 19, 202630.7930.8930.4130.8930.890.03%494,887
Feb 18, 202630.6231.1530.5330.8830.880.95%950,273
Feb 17, 202630.7830.9930.2830.5930.59-0.29%597,535
Feb 13, 202630.1330.9129.8530.6830.680.59%626,434
Feb 12, 202631.2231.3930.1630.5030.18-1.68%649,291
Feb 11, 202631.6931.9529.1731.0230.69-0.96%753,777
Feb 10, 202631.5631.8230.8831.3230.99-0.92%569,217
Feb 9, 202631.4131.8531.3531.6131.280.13%825,103
Feb 6, 202631.3131.8031.1231.5731.241.90%1,268,112
Feb 5, 202630.6731.2030.3830.9830.651.51%1,158,149
Feb 4, 202629.7830.9429.7630.5230.203.81%1,318,276
Feb 3, 202628.8329.8128.5529.4029.091.38%1,171,036
Feb 2, 202628.3429.4828.1829.0028.692.29%1,040,650
Jan 30, 202628.7029.0928.3528.3528.05-2.00%1,245,157
Jan 29, 202627.8428.9727.8328.9328.622.66%1,140,912
Jan 28, 202628.3928.7028.0928.1827.88-0.70%924,604
Jan 27, 202628.3828.5228.1828.3828.080.25%564,406
Jan 26, 202628.1728.5127.7128.3128.010.18%532,699
Jan 23, 202629.1929.2528.0928.2627.96-3.52%691,923
Jan 22, 202628.8729.6328.8429.2928.981.56%1,018,082
Jan 21, 202627.5529.0227.5528.8428.545.18%770,783
Jan 20, 202627.0027.7327.0027.4227.13-0.22%749,829
Jan 16, 202627.3027.6827.3027.4827.190.33%513,183
Jan 15, 202626.8327.5726.6027.3927.102.24%671,331
Jan 14, 202626.6426.8726.4726.7926.510.34%447,344
Jan 13, 202626.9926.9926.6826.7026.42-0.60%614,169
Jan 12, 202626.9927.3026.8526.8626.58-1.47%597,970
Jan 9, 202627.3227.6827.1027.2626.97-0.55%471,490
Jan 8, 202626.4727.6926.3727.4127.123.20%527,844
Jan 7, 202626.9327.0026.4226.5626.28-1.45%493,238
Jan 6, 202626.6327.0426.5626.9526.670.37%761,974
Jan 5, 202626.3027.2626.3026.8526.571.70%814,343
Jan 2, 202626.3026.6425.9326.4026.120.11%707,686
Dec 31, 202526.5026.5726.3026.3726.09-0.45%524,888
Dec 30, 202526.5626.6126.3826.4926.21-0.53%481,149
Dec 29, 202527.0327.0326.5226.6326.35-1.00%482,697
Dec 26, 202526.9927.0526.7926.9026.62-0.55%363,970
Dec 24, 202527.0927.0926.8327.0526.760.60%255,339
Dec 23, 202527.2627.2926.8926.8926.61-1.57%511,519
Dec 22, 202527.4527.7127.0927.3227.03-0.65%652,726
Dec 19, 202527.7427.9127.3327.5027.21-1.04%2,858,838
Dec 18, 202528.1528.2427.6727.7927.50-0.61%854,925
Dec 17, 202527.7528.3827.7327.9627.660.87%1,004,391
Dec 16, 202527.5127.8427.3527.7227.430.95%1,051,200
Dec 15, 202527.4427.6426.5027.4627.171.59%838,357
Dec 12, 202527.2127.2126.6927.0326.740.07%1,153,003
Dec 11, 202526.7827.2726.4027.0126.720.86%721,443
Dec 10, 202525.7327.0225.7326.7826.504.08%1,842,345
Dec 9, 202525.6126.1925.5425.7325.461.06%914,413
Dec 8, 202525.3325.5325.2125.4625.191.19%890,220
Dec 5, 202525.5325.6925.0825.1624.89-1.83%832,316
Dec 4, 202525.8826.0525.5325.6325.36-1.50%730,094
Dec 3, 202525.8426.2125.7326.0225.741.92%1,173,026