Beacon Financial Corporation (BBT)
NYSE:BBT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 02, 2026
29.90
30.34
29.51
30.25
30.25
0.00%
975,724
1.21
Apr 01, 2026
30.06
30.51
29.99
30.25
30.25
+0.83%
840,604
1.04
Mar 31, 2026
29.62
30.05
29.31
30.00
30.00
+2.53%
1,201,471
1.53
Mar 30, 2026
29.38
29.52
29.14
29.26
29.26
+0.03%
550,537
0.70
Mar 27, 2026
29.30
29.60
29.10
29.25
29.25
-1.28%
541,449
0.69
Mar 26, 2026
29.55
29.96
29.27
29.63
29.63
-0.47%
693,647
0.89
Mar 25, 2026
30.31
30.37
29.65
29.77
29.77
-0.90%
689,162
0.89
Mar 24, 2026
29.41
30.40
29.28
30.04
30.04
+1.62%
1,049,577
1.38
Mar 23, 2026
29.57
30.12
29.05
29.56
29.56
+2.64%
929,809
1.24
Mar 20, 2026
29.04
29.04
28.48
28.80
28.80
-0.31%
1,896,636
2.61
Mar 19, 2026
28.46
29.08
28.17
28.89
28.89
+1.26%
864,102
1.19
Mar 18, 2026
28.61
28.80
28.30
28.53
28.53
-0.59%
980,305
1.30
Mar 17, 2026
29.23
29.29
28.35
28.70
28.70
-0.28%
586,966
0.78
Mar 16, 2026
29.00
29.27
28.73
28.78
28.78
+0.42%
729,577
0.96
Mar 13, 2026
28.98
29.03
28.29
28.66
28.66
-0.35%
789,431
1.03
Mar 12, 2026
28.10
28.78
27.91
28.76
28.76
+0.67%
742,921
0.97
Mar 11, 2026
28.87
28.98
28.22
28.57
28.57
-1.41%
689,796
0.89
Mar 10, 2026
29.07
29.72
28.73
28.98
28.98
-0.48%
1,052,515
1.37
Mar 09, 2026
28.50
29.22
27.70
29.12
29.12
+0.48%
1,251,387
1.61
Mar 06, 2026
28.83
29.18
28.22
28.98
28.98
-2.16%
667,939
0.85
Mar 05, 2026
29.80
30.07
29.23
29.62
29.62
-1.53%
697,863
0.89
Mar 04, 2026
30.01
30.41
29.81
30.08
30.08
+0.84%
634,642
0.80
Mar 03, 2026
29.38
30.12
29.24
29.83
29.83
-1.32%
846,057
1.07
Mar 02, 2026
29.31
30.55
29.02
30.23
30.23
+1.65%
938,359
1.19
Feb 27, 2026
30.51
30.72
29.19
29.74
29.74
-4.22%
1,239,213
1.52
Feb 26, 2026
31.21
32.00
30.74
31.05
31.05
-0.45%
905,635
1.12
Feb 25, 2026
31.04
31.28
30.53
31.19
31.19
+1.40%
1,183,912
1.48
Feb 24, 2026
30.65
30.95
30.47
30.76
30.76
+0.33%
853,696
1.09
Feb 23, 2026
31.85
31.89
30.09
30.66
30.66
-3.52%
1,024,731
1.31
Feb 20, 2026
30.87
31.80
30.54
31.78
31.78
+2.88%
759,668
0.97
Feb 19, 2026
30.79
30.89
30.41
30.89
30.89
+0.03%
517,783
0.66
Feb 18, 2026
30.62
31.15
30.53
30.88
30.88
+0.95%
956,317
1.23
Feb 17, 2026
30.78
30.99
30.28
30.59
30.59
-0.29%
603,599
0.77
Feb 16, 2026
30.13
30.91
29.85
30.68
30.68
0.00%
0
0.00
Feb 13, 2026
30.13
30.91
29.85
30.68
30.68
+1.67%
628,536
0.79
Feb 12, 2026
31.22
31.39
30.16
30.50
30.18
-1.68%
649,291
0.81
Feb 11, 2026
31.69
31.95
29.17
31.02
30.69
-0.96%
753,777
0.94
Feb 10, 2026
31.56
31.82
30.88
31.32
30.99
-0.92%
569,217
0.69
Feb 09, 2026
31.41
31.85
31.35
31.61
31.28
+0.12%
825,103
1.00
Feb 06, 2026
31.31
31.80
31.12
31.57
31.24
+1.91%
1,268,112
1.54
Feb 05, 2026
30.67
31.20
30.38
30.98
30.65
+1.51%
1,158,149
1.40
Feb 04, 2026
29.78
30.94
29.76
30.52
30.20
+3.81%
1,318,276
1.60
Feb 03, 2026
28.83
29.81
28.55
29.40
29.09
+1.38%
1,171,036
1.41
Feb 02, 2026
28.34
29.48
28.18
29.00
28.69
+2.29%
1,040,650
1.26
Jan 30, 2026
28.70
29.09
28.35
28.35
28.05
-2.01%
1,245,157
1.51
Jan 29, 2026
27.84
28.97
27.83
28.93
28.62
+2.66%
1,140,912
1.38
Jan 28, 2026
28.39
28.70
28.09
28.18
27.88
-0.70%
924,604
1.11
Jan 27, 2026
28.38
28.52
28.18
28.38
28.08
+0.25%
564,406
0.67
Jan 26, 2026
28.17
28.51
27.71
28.31
28.01
+0.18%
532,699
0.62
Jan 23, 2026
29.19
29.25
28.09
28.26
27.96
-3.52%
691,923
0.81
Rows: