Skip to main content
BBT logo

Beacon Financial Corporation

BBTNYSEFinancialsBanks - Regional

$30.86Today:- (-)1Y +24.12%

As of Oct 26, 2026 close

Market cap
$2.59B
P/E (TTM)
22.78
Forward P/E
15.88
Dividend yield
4.31%
52-week range
$22.81$32.83
Volume (live)
-
Avg. volume (3M)
1.08M

Beacon Financial (BBT) Historical Stock Prices

Analyze Beacon Financial (BBT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Beacon Financial (BBT) Interactive Price Chart

Interactive historical price chart showing Beacon Financial stock price movements and trends across multiple time periods.

Loading chart...

BBT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BBT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202629.7730.9229.7730.8630.861.64M
Oct 23, 202630.1330.3929.6530.0730.071.11M
Oct 22, 202627.7629.9527.5929.9529.952.91M
Oct 21, 202627.6728.3527.6028.0028.00901.68K
Oct 20, 202627.4328.0327.3427.9027.901.33M
Oct 19, 202627.4227.5827.1827.3627.36621.20K
Oct 16, 202627.5727.8627.3927.5027.50706.87K
Oct 15, 202627.2627.5927.1127.4927.49764.37K
Oct 14, 202626.8127.2726.6727.0927.09787.31K
Oct 13, 202627.4727.4827.0627.2727.27806.01K
Oct 12, 202627.1927.4527.1127.3027.30543.95K
Oct 9, 202627.4227.8427.0527.1927.19662.39K
Oct 8, 202627.3227.6427.1527.4827.481.30M
Oct 7, 202627.6627.7027.2227.3127.31957.75K
Oct 6, 202628.1728.2727.8227.9327.93630.18K
Oct 5, 202628.3828.4328.0428.1328.13679.67K
Oct 2, 202628.3028.6128.1528.3428.34736.43K
Oct 1, 202627.8428.1827.3828.1028.101.02M
Sep 30, 202627.7928.2327.7527.9927.991.42M
Sep 29, 202627.8727.9727.3727.7427.741.07M
Sep 28, 202628.1728.2927.8127.8127.81979.53K
Sep 25, 202628.4728.5428.0228.1928.191.10M
Sep 24, 202628.0428.1927.7628.0028.001.01M
Sep 23, 202628.3828.5027.8927.9127.911.14M
Sep 22, 202628.9028.9828.3128.4228.421.47M
Sep 21, 202630.0330.5428.7528.7528.752.42M
Sep 18, 202630.7230.9530.5030.8330.831.42M
Sep 17, 202631.3431.4130.8430.9830.98571.96K
Sep 16, 202631.3531.4230.5531.1231.121.15M
Sep 15, 202631.3331.7131.2131.3331.33521.87K
Sep 14, 202631.3531.7231.3531.3631.36880.51K
Sep 11, 202631.7931.9430.9931.3431.34542.82K
Sep 10, 202631.0231.4230.6031.3431.34981.41K
Sep 9, 202631.2531.4330.9331.0731.07691.34K
Sep 8, 202631.6231.8431.4131.4431.44806.04K
Sep 4, 202631.4631.9331.3431.8931.89468.31K
Sep 3, 202631.4531.8431.3631.4831.48476.83K
Sep 2, 202630.6131.6030.6131.2731.27709.25K
Sep 1, 202630.9231.2730.3030.3930.39969.55K
Aug 31, 202631.4131.6831.0231.0531.05670.51K
Aug 28, 202631.7231.8031.3831.3931.39783.05K
Aug 27, 202631.4731.6831.1631.5431.54466.20K
Aug 26, 202631.5531.8231.2731.7131.71536.84K
Aug 25, 202631.9031.9131.0931.4031.40740.62K
Aug 24, 202631.5831.9631.4731.5831.58510.18K
Aug 21, 202631.7731.8831.3031.6531.65752.38K
Aug 20, 202631.7431.8931.5331.5831.58576.35K
Aug 19, 202632.6432.7231.9331.9431.94825.36K
Aug 18, 202632.5832.7032.2832.5032.501.18M
Aug 17, 202632.0132.6231.9632.6132.611.35M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.