Beacon Financial Corp. (BBT)
31.34
0.00 (0.00%)
USD |
NYSE |
Sep 11, 16:00
31.33
-0.01
(-0.03%)
Pre-Market: 20:00
Beacon Financial Price : 31.34 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 31.79 | 31.94 | 30.99 | 31.34 | 785534.0 |
| Sep 10, 2026 | 31.02 | 31.42 | 30.60 | 31.34 | 1.187M |
| Sep 09, 2026 | 31.25 | 31.43 | 30.94 | 31.07 | 701351.0 |
| Sep 08, 2026 | 31.62 | 31.84 | 31.41 | 31.44 | 853151.0 |
| Sep 04, 2026 | 31.46 | 31.93 | 31.34 | 31.89 | 468310.0 |
| Sep 03, 2026 | 31.45 | 31.84 | 31.36 | 31.48 | 476832.0 |
| Sep 02, 2026 | 30.61 | 31.60 | 30.60 | 31.27 | 709255.0 |
| Sep 01, 2026 | 30.92 | 31.27 | 30.30 | 30.39 | 969547.0 |
| Aug 31, 2026 | 31.41 | 31.68 | 31.02 | 31.05 | 670513.0 |
| Aug 28, 2026 | 31.72 | 31.80 | 31.38 | 31.39 | 783047.0 |
| Aug 27, 2026 | 31.47 | 31.68 | 31.16 | 31.54 | 466200.0 |
| Aug 26, 2026 | 31.55 | 31.82 | 31.27 | 31.71 | 536843.0 |
| Aug 25, 2026 | 31.90 | 31.92 | 31.09 | 31.40 | 740618.0 |
| 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 |
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
| Citizens & Northern Corp. | 25.97 |
| Shore Bancshares, Inc. | 23.44 |
| MVB Financial Corp. | 31.33 |
| Ameris Bancorp | 84.66 |
| Arrow Financial Corp. | 39.15 |
Price Related Metrics
| PE Ratio | 22.70 |
| PS Ratio | 2.216 |
| PEG Ratio | 0.3999 |
| Price to Book Value | 1.041 |
| Price to Free Cash Flow | 13.47 |
| Earnings Yield | 4.40% |
| Market Cap | 2.644B |
| PEGY Ratio | 0.3729 |
| Operating PE Ratio | 11.58 |
| Normalized PE Ratio | 15.86 |