Get the Stockscreener App
29.60
0.71%
0.21
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 June 18, 2026, is $29.60.
- 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 29.77% to $29.60 now.
- The 52-week high stock price for BBT is $32.83, representing a 10.91% increase from the current share price, occurred on April 17, 2026.
- The 52-week low stock price for BBT is $22.81, indicating a -22.94% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $29.79 | $29.38 | $0.405 | 1,367,540.0 | +0.71% |
| Jun 17, 2026 | $30.15 | $28.98 | $1.17 | 1,014,099.0 | -1.71% |
| Jun 16, 2026 | $30.24 | $29.64 | $0.60 | 796,802.0 | +0.37% |
| Jun 15, 2026 | $30.77 | $29.70 | $1.07 | 713,073.0 | -2.17% |
| Jun 12, 2026 | $30.60 | $30.26 | $0.34 | 549,548.0 | +1.16% |
| Jun 11, 2026 | $30.20 | $29.49 | $0.715 | 800,668.0 | +1.45% |
| Jun 10, 2026 | $29.79 | $29.41 | $0.3798 | 524,701.0 | +1.02% |
| Jun 09, 2026 | $30.07 | $29.33 | $0.745 | 535,471.0 | +0.79% |
| Jun 08, 2026 | $29.39 | $28.99 | $0.405 | 482,537.0 | +1.08% |
| Jun 05, 2026 | $29.09 | $28.63 | $0.465 | 791,404.0 | +0.80% |
| Jun 04, 2026 | $29.11 | $28.50 | $0.6093 | 1,348,186.0 | +1.24% |
| Jun 03, 2026 | $28.82 | $28.22 | $0.60 | 666,772.0 | -2.99% |
| Jun 02, 2026 | $29.16 | $28.40 | $0.76 | 507,878.0 | +1.85% |
| Jun 01, 2026 | $29.07 | $28.32 | $0.75 | 699,517.0 | -1.72% |
| May 29, 2026 | $29.26 | $28.79 | $0.475 | 566,610.0 | +0.07% |
| May 28, 2026 | $29.08 | $28.62 | $0.455 | 481,576.0 | +0.21% |
| May 27, 2026 | $29.48 | $28.98 | $0.499 | 554,118.0 | -0.72% |
| May 26, 2026 | $29.30 | $28.81 | $0.49 | 842,372.0 | +1.53% |
| May 22, 2026 | $29.13 | $28.68 | $0.4546 | 683,002.0 | -0.66% |
| May 21, 2026 | $29.02 | $28.30 | $0.72 | 569,887.0 | +0.49% |
| May 20, 2026 | $28.86 | $27.79 | $1.07 | 698,784.0 | +3.00% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $30.77 | $28.22 | $2.55 | 12,165,736.0 | +1.75% |
| May, 2026 | $29.48 | $27.44 | $2.04 | 14,139,489.0 | +1.96% |
| 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% |
1.40%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):