Beacon Financial (BBT) Price: 28.34

Beacon Financial Corp. (BBT)

28.34 +0.24 (+0.85%) USD | NYSE | Oct 02, 16:00

28.34 0.00 (0.00%) Pre-Market: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Oct 02, 2026	28.30	28.61	28.15	28.34	736783.0
Oct 01, 2026	27.84	28.18	27.38	28.10	1.300M
Sep 30, 2026	27.79	28.23	27.76	27.99	2.057M
Sep 29, 2026	27.87	27.97	27.37	27.74	1.069M
Sep 28, 2026	28.17	28.29	27.81	27.81	1.417M
Sep 25, 2026	28.47	28.54	28.02	28.19	1.576M
Sep 24, 2026	28.04	28.19	27.76	28.00	1.011M
Sep 23, 2026	28.38	28.50	27.89	27.91	1.160M
Sep 22, 2026	28.90	28.98	28.31	28.42	1.465M
Sep 21, 2026	30.03	30.54	28.75	28.75	2.706M
Sep 18, 2026	30.72	30.95	30.50	30.83	1.822M
Sep 17, 2026	31.34	31.41	30.84	30.98	605950.0
Sep 16, 2026	31.35	31.42	30.54	31.12	1.151M
Sep 15, 2026	31.33	31.71	31.22	31.33	1.109M
Sep 14, 2026	31.35	31.72	31.35	31.36	1.220M
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

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