Beacon Financial Corp. (BBT)
31.58
-0.07
(-0.22%)
USD |
NYSE |
Aug 24, 16:00
31.58
0.00 (0.00%)
Pre-Market: 20:00
Beacon Financial Price : 31.58 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 31.58 | 31.96 | 31.47 | 31.58 | 510181.0 |
| Aug 21, 2026 | 31.77 | 31.88 | 31.30 | 31.65 | 752381.0 |
| Aug 20, 2026 | 31.74 | 31.89 | 31.53 | 31.58 | 576350.0 |
| Aug 19, 2026 | 32.64 | 32.72 | 31.93 | 31.94 | 825356.0 |
| Aug 18, 2026 | 32.58 | 32.70 | 32.28 | 32.50 | 1.182M |
| Aug 17, 2026 | 32.01 | 32.62 | 31.96 | 32.61 | 1.349M |
| Aug 14, 2026 | 31.75 | 32.20 | 31.75 | 32.07 | 888131.0 |
| Aug 13, 2026 | 32.15 | 32.52 | 32.15 | 32.36 | 499599.0 |
| Aug 12, 2026 | 31.90 | 32.23 | 31.75 | 32.04 | 642677.0 |
| Aug 11, 2026 | 31.72 | 31.93 | 31.64 | 31.73 | 786791.0 |
| Aug 10, 2026 | 31.42 | 31.61 | 31.27 | 31.54 | 602983.0 |
| Aug 07, 2026 | 31.49 | 31.72 | 31.30 | 31.51 | 520099.0 |
| Aug 06, 2026 | 32.04 | 32.04 | 31.40 | 31.60 | 511394.0 |
| Aug 05, 2026 | 32.13 | 32.13 | 31.73 | 31.76 | 697894.0 |
| Aug 04, 2026 | 31.95 | 32.28 | 31.59 | 32.07 | 873197.0 |
| Aug 03, 2026 | 31.32 | 32.02 | 31.26 | 31.91 | 911108.0 |
| Jul 31, 2026 | 30.46 | 31.52 | 30.28 | 31.51 | 1.060M |
| Jul 30, 2026 | 30.30 | 31.01 | 29.98 | 30.63 | 1.017M |
| Jul 29, 2026 | 29.98 | 30.28 | 29.67 | 29.84 | 1.213M |
| Jul 28, 2026 | 29.70 | 30.08 | 29.49 | 29.95 | 999110.0 |
| Jul 27, 2026 | 30.22 | 30.46 | 29.52 | 29.64 | 1.108M |
| Jul 24, 2026 | 29.97 | 30.55 | 29.95 | 30.14 | 558894.0 |
| Jul 23, 2026 | 29.93 | 29.99 | 28.45 | 29.99 | 758463.0 |
| Jul 22, 2026 | 30.58 | 30.58 | 30.04 | 30.18 | 917067.0 |
| Jul 21, 2026 | 30.50 | 30.63 | 30.11 | 30.53 | 550478.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| Valley National Bancorp | 14.10 |
| Citizens & Northern Corp. | 26.01 |
| International Bancshares Corp. | 71.54 |
| Shore Bancshares, Inc. | 23.23 |
| MVB Financial Corp. | 30.25 |
Price Related Metrics
| PE Ratio | 22.88 |
| PS Ratio | 2.233 |
| PEG Ratio | 0.403 |
| Price to Book Value | 1.049 |
| Price to Free Cash Flow | 13.58 |
| Earnings Yield | 4.37% |
| Market Cap | 2.664B |
| PEGY Ratio | 0.3759 |
| Operating PE Ratio | 11.66 |
| Normalized PE Ratio | 15.98 |