Beacon Financial Corporation (BBT)
NYSE:BBT
Want to see BBT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
29.48
29.79
29.38
29.60
29.60
+0.71%
1,403,993
1.89
Jun 17, 2026
29.80
30.15
28.98
29.39
29.39
-1.71%
1,032,252
1.39
Jun 16, 2026
30.00
30.24
29.64
29.90
29.90
+0.37%
796,842
1.07
Jun 15, 2026
30.51
30.77
29.70
29.79
29.79
-2.17%
713,315
0.96
Jun 12, 2026
30.45
30.60
30.26
30.45
30.45
+1.16%
557,520
0.75
Jun 11, 2026
29.78
30.21
29.49
30.10
30.10
+1.45%
818,795
1.10
Jun 10, 2026
29.54
29.79
29.41
29.67
29.67
+1.02%
524,801
0.70
Jun 09, 2026
29.40
30.08
29.33
29.37
29.37
+0.79%
567,774
0.76
Jun 08, 2026
28.99
29.40
28.99
29.14
29.14
+1.08%
482,537
0.64
Jun 05, 2026
28.67
29.10
28.63
28.83
28.83
+0.80%
828,974
1.08
Jun 04, 2026
28.67
29.11
28.50
28.60
28.60
+1.24%
1,348,186
1.79
Jun 03, 2026
28.78
28.82
28.22
28.25
28.25
-2.99%
666,939
0.88
Jun 02, 2026
28.59
29.16
28.40
29.12
29.12
+1.85%
524,095
0.69
Jun 01, 2026
28.86
29.07
28.32
28.59
28.59
-1.72%
714,300
0.94
May 29, 2026
29.04
29.26
28.79
29.09
29.09
+0.07%
567,269
0.74
May 28, 2026
28.92
29.08
28.63
29.07
29.07
+0.21%
486,692
0.63
May 27, 2026
29.30
29.48
28.98
29.01
29.01
-0.72%
559,745
0.72
May 26, 2026
28.88
29.30
28.81
29.22
29.22
+1.53%
853,652
1.08
May 22, 2026
28.82
29.13
28.68
28.78
28.78
-0.66%
720,389
0.91
May 21, 2026
28.55
29.03
28.31
28.97
28.97
+0.49%
569,887
0.71
May 20, 2026
28.02
28.86
27.79
28.83
28.83
+3.00%
731,573
0.92
May 19, 2026
28.10
28.20
27.69
27.99
27.99
-0.36%
405,639
0.51
May 18, 2026
27.67
28.33
27.67
28.09
28.09
+1.48%
436,652
0.54
May 15, 2026
28.01
28.03
27.44
27.68
27.68
-1.38%
685,534
0.85
May 14, 2026
28.68
28.86
28.32
28.39
28.07
+0.04%
484,541
0.61
May 13, 2026
28.23
28.52
28.13
28.38
28.06
+0.32%
896,619
1.13
May 12, 2026
28.64
28.64
27.89
28.29
27.97
-0.95%
635,602
0.80
May 11, 2026
29.09
29.25
28.47
28.56
28.24
-1.28%
896,880
1.13
May 08, 2026
28.89
29.11
28.69
28.93
28.60
+0.18%
626,796
0.79
May 07, 2026
29.04
29.13
28.79
28.88
28.55
+0.10%
700,658
0.88
May 06, 2026
29.04
29.15
28.77
28.85
28.52
+0.53%
811,281
1.01
May 05, 2026
28.46
28.86
28.46
28.70
28.37
+1.09%
647,588
0.80
May 04, 2026
28.49
28.62
28.15
28.39
28.07
-1.11%
1,062,621
1.31
May 01, 2026
28.31
28.91
27.84
28.71
28.38
+0.63%
1,538,831
1.91
Apr 30, 2026
29.41
30.06
28.30
28.53
28.21
-8.97%
2,455,135
3.13
Apr 29, 2026
31.85
32.05
31.24
31.34
30.98
-1.51%
639,496
0.81
Apr 28, 2026
31.69
32.11
31.69
31.82
31.46
+0.19%
425,448
0.53
Apr 27, 2026
31.27
31.96
31.27
31.76
31.40
+1.54%
496,166
0.61
Apr 24, 2026
31.46
31.48
31.15
31.28
30.92
-1.39%
665,439
0.82
Apr 23, 2026
31.49
31.73
31.13
31.72
31.36
+1.44%
358,052
0.44
Apr 22, 2026
31.56
31.59
31.10
31.27
30.91
-0.45%
571,734
0.70
Apr 21, 2026
32.40
32.54
31.33
31.41
31.05
-3.38%
967,841
1.19
Apr 20, 2026
32.14
32.69
32.14
32.51
32.14
+0.56%
450,075
0.55
Apr 17, 2026
31.97
32.83
31.86
32.33
31.96
+2.25%
724,370
0.88
Apr 16, 2026
31.40
31.63
31.32
31.62
31.26
+0.09%
705,306
0.87
Apr 15, 2026
31.69
31.85
31.18
31.59
31.23
-0.34%
451,664
0.56
Apr 14, 2026
31.58
31.82
31.00
31.70
31.34
+0.12%
568,719
0.70
Apr 13, 2026
31.68
31.82
31.37
31.66
31.30
-0.50%
683,976
0.84
Apr 10, 2026
32.23
32.23
31.56
31.82
31.46
-1.36%
727,632
0.90
Apr 09, 2026
31.24
32.32
31.24
32.26
31.89
+1.96%
659,728
0.82
Rows: