Beacon Financial (BBT) Price: 30.76

Beacon Financial Corp. (BBT)

30.76 +0.08 (+0.26%) USD | NYSE | Nov 13, 16:00

30.77 +0.01 (+0.03%) After-Hours: 19:59

Price Chart

Historical Price Data

View and export this data back to 1999. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 13, 2026	30.79	30.83	30.22	30.76	446282.0
Nov 12, 2026	30.87	31.27	30.61	30.68	638123.0
Nov 11, 2026	30.93	31.10	30.62	30.94	506292.0
Nov 10, 2026	30.66	31.16	30.34	31.01	668316.0
Nov 09, 2026	31.02	31.06	30.64	30.67	774164.0
Nov 06, 2026	30.08	30.82	30.01	30.60	1.242M
Nov 05, 2026	31.73	32.06	30.42	30.60	1.145M
Nov 04, 2026	31.62	32.23	31.23	31.34	1.528M
Nov 03, 2026	31.48	31.55	30.75	30.85	967108.0
Nov 02, 2026	30.37	31.64	30.37	31.57	713988.0
Oct 30, 2026	30.97	31.02	30.36	30.62	1.223M
Oct 29, 2026	30.97	31.15	30.56	30.66	995794.0
Oct 28, 2026	30.75	30.91	30.00	30.38	922772.0
Oct 27, 2026	31.05	31.05	30.49	30.71	861971.0
Oct 26, 2026	29.77	30.92	29.77	30.86	1.638M
Oct 23, 2026	30.13	30.39	29.65	30.07	1.109M
Oct 22, 2026	27.76	29.95	27.59	29.95	2.907M
Oct 21, 2026	27.67	28.35	27.60	28.00	901680.0
Oct 20, 2026	27.43	28.03	27.34	27.90	1.326M
Oct 19, 2026	27.42	27.58	27.18	27.36	621196.0
Oct 16, 2026	27.57	27.86	27.38	27.50	706871.0
Oct 15, 2026	27.26	27.60	27.11	27.49	854776.0
Oct 14, 2026	26.81	27.27	26.67	27.09	787310.0
Oct 13, 2026	27.47	27.48	27.06	27.27	807490.0
Oct 12, 2026	27.19	27.45	27.10	27.30	543956.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks