Beacon Financial Corporation (BBT)
NYSE:BBT
Want to see BBT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Apr 08, 2026
31.16
31.68
31.08
31.64
31.28
+3.33%
720,299
0.90
Apr 07, 2026
30.77
30.90
30.42
30.62
30.27
-0.42%
752,776
0.94
Apr 06, 2026
30.16
30.76
30.05
30.75
30.40
+1.65%
599,548
0.75
Apr 03, 2026
29.90
30.34
29.51
30.25
29.91
0.00%
0
0.00
Apr 02, 2026
29.90
30.34
29.51
30.25
29.91
0.00%
975,724
1.21
Apr 01, 2026
30.06
30.51
29.99
30.25
29.91
+0.83%
840,604
1.04
Mar 31, 2026
29.62
30.05
29.31
30.00
29.66
+2.53%
1,201,471
1.53
Mar 30, 2026
29.38
29.52
29.14
29.26
28.93
+0.03%
550,537
0.70
Mar 27, 2026
29.30
29.60
29.10
29.25
28.92
-1.28%
541,449
0.69
Mar 26, 2026
29.55
29.96
29.27
29.63
29.29
-0.47%
693,647
0.89
Mar 25, 2026
30.31
30.37
29.65
29.77
29.43
-0.90%
689,162
0.89
Mar 24, 2026
29.41
30.40
29.28
30.04
29.70
+1.62%
1,049,577
1.38
Mar 23, 2026
29.57
30.12
29.05
29.56
29.22
+2.64%
929,809
1.24
Mar 20, 2026
29.04
29.04
28.48
28.80
28.47
-0.31%
1,896,636
2.61
Mar 19, 2026
28.46
29.08
28.17
28.89
28.56
+1.26%
870,040
1.20
Mar 18, 2026
28.61
28.80
28.30
28.53
28.21
-0.59%
980,305
1.30
Mar 17, 2026
29.23
29.29
28.35
28.70
28.37
-0.28%
586,966
0.78
Mar 16, 2026
29.00
29.27
28.73
28.78
28.45
+0.42%
729,577
0.96
Mar 13, 2026
28.98
29.03
28.29
28.66
28.33
-0.35%
789,431
1.03
Mar 12, 2026
28.10
28.78
27.91
28.76
28.43
+0.67%
742,922
0.97
Rows: