Education
About Us
Working with TipRanks
Follow Us
Beacon Financial Corporation (BBT)
NYSE:BBT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 30, 2026
28.70
29.09
28.35
28.35
28.35
-2.00%
1,245,157
1.40
Jan 29, 2026
27.84
28.97
27.83
28.93
28.93
+2.66%
1,140,912
1.28
Jan 28, 2026
28.39
28.70
28.09
28.18
28.18
-0.70%
924,604
1.05
Jan 27, 2026
28.38
28.52
28.18
28.38
28.38
+0.25%
564,406
0.64
Jan 26, 2026
28.17
28.51
27.71
28.31
28.31
+0.18%
532,699
0.61
Jan 23, 2026
29.19
29.25
28.09
28.26
28.26
-3.52%
691,923
0.79
Jan 22, 2026
28.87
29.63
28.84
29.29
29.29
+1.56%
1,018,082
1.17
Jan 21, 2026
27.55
29.02
27.55
28.84
28.84
+5.18%
770,783
0.89
Jan 20, 2026
27.00
27.73
27.00
27.42
27.42
-0.22%
749,829
0.87
Jan 19, 2026
27.30
27.68
27.30
27.48
27.48
0.00%
0
0.00
Jan 16, 2026
27.30
27.68
27.30
27.48
27.48
+0.33%
513,183
0.58
Jan 15, 2026
26.83
27.57
26.60
27.39
27.39
+2.24%
671,331
0.75
Jan 14, 2026
26.64
26.87
26.47
26.79
26.79
+0.34%
447,344
0.50
Jan 13, 2026
26.99
26.99
26.68
26.70
26.70
-0.60%
614,169
0.68
Jan 12, 2026
26.99
27.30
26.85
26.86
26.86
-1.47%
597,970
0.65
Jan 09, 2026
27.32
27.68
27.10
27.26
27.26
-0.55%
471,490
0.51
Jan 08, 2026
26.47
27.69
26.37
27.41
27.41
+3.20%
527,844
0.57
Jan 07, 2026
26.93
27.00
26.42
26.56
26.56
-1.45%
493,238
0.53
Jan 06, 2026
26.63
27.04
26.56
26.95
26.95
+0.37%
761,974
0.81
Jan 05, 2026
26.30
27.26
26.30
26.85
26.85
+1.70%
814,343
0.86
Jan 02, 2026
26.30
26.64
25.93
26.40
26.40
+0.11%
707,686
0.74
Dec 31, 2025
26.50
26.57
26.30
26.37
26.37
-0.45%
524,888
0.55
Dec 30, 2025
26.56
26.61
26.38
26.49
26.49
-0.53%
481,149
0.50
Dec 29, 2025
27.03
27.03
26.52
26.63
26.63
-1.00%
482,697
0.50
Dec 26, 2025
26.99
27.05
26.79
26.90
26.90
-0.55%
363,970
0.38
Dec 24, 2025
27.09
27.09
26.83
27.05
27.05
+0.60%
255,339
0.26
Dec 23, 2025
27.26
27.29
26.89
26.89
26.89
-1.57%
511,519
0.53
Dec 22, 2025
27.45
27.71
27.09
27.32
27.32
-0.65%
652,726
0.67
Dec 19, 2025
27.74
27.91
27.33
27.50
27.50
-1.04%
2,858,838
3.04
Dec 18, 2025
28.15
28.24
27.67
27.79
27.79
-0.61%
854,925
0.89
Dec 17, 2025
27.75
28.38
27.73
27.96
27.96
+0.87%
1,004,391
1.04
Dec 16, 2025
27.51
27.84
27.35
27.72
27.72
+0.95%
1,051,200
1.09
Dec 15, 2025
27.44
27.64
26.50
27.46
27.46
+1.59%
838,357
0.87
Dec 12, 2025
27.21
27.21
26.69
27.03
27.03
+0.07%
1,153,003
1.20
Dec 11, 2025
26.78
27.27
26.40
27.01
27.01
+0.86%
721,443
0.76
Dec 10, 2025
25.73
27.02
25.73
26.78
26.78
+4.08%
1,842,345
1.96
Dec 09, 2025
25.61
26.19
25.54
25.73
25.73
+1.06%
914,413
0.97
Dec 08, 2025
25.33
25.53
25.21
25.46
25.46
+1.19%
890,220
0.94
Dec 05, 2025
25.53
25.69
25.08
25.16
25.16
-1.83%
832,316
0.88
Dec 04, 2025
25.88
26.05
25.53
25.63
25.63
-1.50%
730,094
0.75
Dec 03, 2025
25.84
26.21
25.73
26.02
26.02
+1.92%
1,173,026
1.21
Dec 02, 2025
26.00
26.03
25.49
25.53
25.53
-1.35%
2,681,441
2.82
Dec 01, 2025
25.37
25.99
25.29
25.88
25.88
+1.13%
776,261
0.81
Nov 28, 2025
25.57
25.94
25.45
25.59
25.59
-0.04%
303,362
0.31
Nov 26, 2025
25.67
25.91
25.58
25.60
25.60
-1.08%
867,878
0.88
Nov 25, 2025
25.00
26.01
24.77
25.88
25.88
+3.60%
719,442
0.73
Nov 24, 2025
24.87
25.07
24.61
24.98
24.98
+0.20%
648,547
0.66
Nov 21, 2025
24.32
25.15
24.16
24.93
24.93
+3.06%
712,138
0.73
Nov 20, 2025
24.77
25.16
24.17
24.19
24.19
-1.83%
816,759
0.84
Nov 19, 2025
24.44
24.77
24.36
24.64
24.64
+0.49%
873,572
0.90
Rows: