Beacon Financial Corp (BBT)

Overview News Price History Discussions Forecast

Beacon Financial Corp Stock (BBT) Price History

The historical daily chart and data for Beacon Financial Corp stock (BBT), show that the latest closing stock price as of May 05, 2026, is $28.70.

Beacon Financial Corp all-time high stock price is $32.83, occurred on April 17, 2026.
The lowest Beacon Financial Corp stock price recorded was $22.81 on October 30, 2025. Since then, Beacon Financial Corp's stock price has risen over 25.82% to $28.70 now.
The 52-week high stock price for BBT is $32.83, representing a 14.39% increase from the current share price, occurred on April 17, 2026.
The 52-week low stock price for BBT is $22.81, indicating a -20.52% decrease from the current share price, occurred on October 30, 2025.

The table below shows more information about BBT historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 05, 2026	$28.86	$28.46	$0.40	645,636.0	+1.09%
May 04, 2026	$28.62	$28.15	$0.4699	1,059,725.0	-1.11%
May 01, 2026	$28.91	$27.84	$1.07	1,522,534.0	+0.63%
Apr 30, 2026	$30.06	$28.30	$1.76	2,367,267.0	-8.97%
Apr 29, 2026	$32.05	$31.24	$0.811	596,704.0	-1.51%
Apr 28, 2026	$32.11	$31.68	$0.425	425,448.0	+0.19%
Apr 27, 2026	$31.96	$31.27	$0.6925	496,166.0	+1.53%
Apr 24, 2026	$31.48	$31.15	$0.33	620,642.0	-1.39%
Apr 23, 2026	$31.73	$31.13	$0.60	358,047.0	+1.44%
Apr 22, 2026	$31.59	$31.10	$0.49	550,350.0	-0.45%
Apr 21, 2026	$32.54	$31.33	$1.21	955,511.0	-3.38%
Apr 20, 2026	$32.69	$32.14	$0.55	441,482.0	+0.56%
Apr 17, 2026	$32.83	$31.86	$0.975	722,823.0	+2.25%
Apr 16, 2026	$31.63	$31.32	$0.31	655,882.0	+0.09%
Apr 15, 2026	$31.85	$31.18	$0.67	451,664.0	-0.35%
Apr 14, 2026	$31.82	$31.00	$0.82	568,714.0	+0.13%
Apr 13, 2026	$31.82	$31.36	$0.455	683,784.0	-0.50%
Apr 10, 2026	$32.23	$31.56	$0.67	629,832.0	-1.36%
Apr 09, 2026	$32.31	$31.24	$1.07	659,625.0	+1.96%
Apr 08, 2026	$31.68	$31.07	$0.60	720,270.0	+3.33%
Apr 07, 2026	$30.90	$30.42	$0.48	739,533.0	-0.42%

Beacon Financial Corp Stock (BBT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Beacon Financial Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beacon Financial Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.

Beacon Financial Corp Stock (BBT) Price History 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$28.91	$27.84	$1.07	3,873,531.0	+0.60%
Apr, 2026	$32.83	$28.30	$4.53	15,059,054.0	-4.90%
Mar, 2026	$30.55	$27.70	$2.85	18,765,889.0	+0.87%
Feb, 2026	$32.00	$28.18	$3.82	17,076,771.0	+4.90%
Jan, 2026	$29.63	$25.93	$3.70	14,238,581.0	+7.51%

Beacon Financial Corp Stock (BBT) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$28.38	$25.08	$3.30	20,232,242.0	+3.52%
Nov, 2025	$26.68	$24.06	$2.62	17,874,480.0	+5.14%
Oct, 2025	$25.55	$22.81	$2.74	20,590,693.0	+2.66%
Sep, 2025	$27.25	$23.30	$3.95	19,698,459.0	+0.00%