Beacon Financial (BBT) Price: 30.07

Beacon Financial Corp. (BBT)

30.07 +0.12 (+0.40%) USD | NYSE | Oct 23, 16:00

30.05 -0.02 (-0.07%) After-Hours: 20:00

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
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
Oct 09, 2026	27.42	27.84	27.05	27.19	662489.0
Oct 08, 2026	27.32	27.64	27.15	27.48	1.566M
Oct 07, 2026	27.66	27.70	27.22	27.31	957752.0
Oct 06, 2026	28.17	28.27	27.82	27.93	634293.0
Oct 05, 2026	28.38	28.43	28.04	28.13	679684.0
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

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