Beacon Financial Corporation (BBT)
NYSE:BBT
Want to see BBT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2026
31.46
31.48
31.15
31.28
31.28
-1.39%
665,439
0.82
Apr 23, 2026
31.49
31.73
31.13
31.72
31.72
+1.44%
358,052
0.44
Apr 22, 2026
31.56
31.59
31.10
31.27
31.27
-0.45%
571,734
0.70
Apr 21, 2026
32.40
32.54
31.33
31.41
31.41
-3.38%
967,841
1.19
Apr 20, 2026
32.14
32.69
32.14
32.51
32.51
+0.56%
450,075
0.55
Apr 17, 2026
31.97
32.83
31.86
32.33
32.33
+2.25%
724,370
0.88
Apr 16, 2026
31.40
31.63
31.32
31.62
31.62
+0.09%
705,306
0.87
Apr 15, 2026
31.69
31.85
31.18
31.59
31.59
-0.35%
451,664
0.56
Apr 14, 2026
31.58
31.82
31.00
31.70
31.70
+0.13%
568,719
0.70
Apr 13, 2026
31.68
31.82
31.37
31.66
31.66
-0.50%
683,976
0.84
Apr 10, 2026
32.23
32.23
31.56
31.82
31.82
-1.36%
727,632
0.90
Apr 09, 2026
31.24
32.32
31.24
32.26
32.26
+1.96%
659,728
0.82
Apr 08, 2026
31.16
31.68
31.08
31.64
31.64
+3.33%
720,299
0.90
Apr 07, 2026
30.77
30.90
30.42
30.62
30.62
-0.42%
752,776
0.94
Apr 06, 2026
30.16
30.76
30.05
30.75
30.75
+1.65%
599,548
0.75
Apr 03, 2026
29.90
30.34
29.51
30.25
30.25
0.00%
0
0.00
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
Rows: