Education
About Us
Working with TipRanks
Follow Us
Beacon Financial Corporation (BBT)
NYSE:BBT
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
28.87
29.63
28.84
29.29
28.98
+1.56%
1,018,082
1.20
Jan 21, 2026
27.55
29.02
27.55
28.84
28.54
+5.18%
770,783
0.92
Jan 20, 2026
27.00
27.73
27.00
27.42
27.13
-0.22%
749,829
0.90
Jan 19, 2026
27.30
27.68
27.30
27.48
27.19
0.00%
0
0.00
Jan 16, 2026
27.30
27.68
27.30
27.48
27.19
+0.33%
513,182
0.60
Jan 15, 2026
26.83
27.57
26.60
27.39
27.10
+2.24%
671,331
0.79
Jan 14, 2026
26.64
26.87
26.47
26.79
26.51
+0.34%
447,344
0.53
Jan 13, 2026
26.99
26.99
26.68
26.70
26.42
-0.59%
614,169
0.71
Jan 12, 2026
26.99
27.30
26.85
26.86
26.58
-1.47%
597,970
0.69
Jan 09, 2026
27.32
27.68
27.10
27.26
26.97
-0.55%
471,490
0.54
Jan 08, 2026
26.47
27.69
26.37
27.41
27.12
+3.20%
527,844
0.60
Jan 07, 2026
26.93
27.00
26.42
26.56
26.28
-1.45%
493,238
0.55
Jan 06, 2026
26.63
27.04
26.56
26.95
26.67
+0.37%
761,974
0.85
Jan 05, 2026
26.30
27.26
26.30
26.85
26.57
+1.71%
814,343
0.91
Jan 02, 2026
26.30
26.64
25.93
26.40
26.12
+0.11%
707,686
0.79
Jan 01, 2026
26.50
26.57
26.30
26.37
26.09
0.00%
0
0.00
Dec 31, 2025
26.50
26.57
26.30
26.37
26.09
-0.45%
524,888
0.57
Dec 30, 2025
26.56
26.61
26.38
26.49
26.21
-0.53%
481,149
0.52
Dec 29, 2025
27.03
27.03
26.52
26.63
26.35
-1.00%
482,697
0.51
Dec 26, 2025
26.99
27.05
26.79
26.90
26.62
-0.55%
363,970
0.39
Dec 25, 2025
27.09
27.09
26.83
27.05
26.76
0.00%
0
0.00
Rows: