Beacon Financial Corporation (BBT)
NYSE: BBT · Real-Time Price · USD
25.16
-0.47 (-1.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
Beacon Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.53 | 25.69 | 25.08 | 25.16 | 25.16 | -1.83% | 832,252 |
| Dec 4, 2025 | 25.88 | 26.05 | 25.53 | 25.63 | 25.63 | -1.50% | 730,094 |
| Dec 3, 2025 | 25.84 | 26.21 | 25.73 | 26.02 | 26.02 | 1.92% | 1,173,026 |
| Dec 2, 2025 | 26.00 | 26.03 | 25.49 | 25.53 | 25.53 | -1.35% | 2,681,441 |
| Dec 1, 2025 | 25.37 | 25.99 | 25.29 | 25.88 | 25.88 | 1.13% | 776,261 |
| Nov 28, 2025 | 25.57 | 25.94 | 25.45 | 25.59 | 25.59 | -0.04% | 302,835 |
| Nov 26, 2025 | 25.67 | 25.91 | 25.58 | 25.60 | 25.60 | -1.08% | 867,875 |
| Nov 25, 2025 | 25.00 | 26.01 | 24.77 | 25.88 | 25.88 | 3.60% | 719,442 |
| Nov 24, 2025 | 24.87 | 25.07 | 24.61 | 24.98 | 24.98 | 0.20% | 642,233 |
| Nov 21, 2025 | 24.32 | 25.15 | 24.16 | 24.93 | 24.93 | 3.06% | 712,138 |
| Nov 20, 2025 | 24.77 | 25.16 | 24.17 | 24.19 | 24.19 | -1.83% | 816,759 |
| Nov 19, 2025 | 24.44 | 24.77 | 24.36 | 24.64 | 24.64 | 0.49% | 873,572 |
| Nov 18, 2025 | 24.15 | 24.70 | 24.15 | 24.52 | 24.52 | 1.32% | 758,648 |
| Nov 17, 2025 | 25.22 | 25.30 | 24.11 | 24.20 | 24.20 | -4.27% | 749,616 |
| Nov 14, 2025 | 24.88 | 25.32 | 24.81 | 25.28 | 25.28 | 0.60% | 865,197 |
| Nov 13, 2025 | 25.54 | 25.93 | 25.05 | 25.13 | 25.13 | -3.01% | 1,936,380 |
| Nov 12, 2025 | 26.20 | 26.60 | 25.87 | 25.91 | 25.91 | -0.54% | 988,628 |
| Nov 11, 2025 | 26.33 | 26.68 | 25.96 | 26.05 | 26.05 | -0.42% | 1,005,790 |
| Nov 10, 2025 | 26.04 | 26.59 | 26.01 | 26.16 | 26.16 | -0.83% | 1,369,157 |
| Nov 7, 2025 | 26.23 | 26.38 | 25.82 | 26.38 | 26.06 | 0.57% | 1,302,815 |
| Nov 6, 2025 | 26.12 | 26.55 | 26.08 | 26.23 | 25.91 | 0.11% | 1,390,656 |
| Nov 5, 2025 | 24.98 | 26.25 | 24.90 | 26.20 | 25.88 | 5.31% | 991,682 |
| Nov 4, 2025 | 24.74 | 25.00 | 24.52 | 24.88 | 24.58 | 0.08% | 1,124,716 |
| Nov 3, 2025 | 24.22 | 24.87 | 24.06 | 24.86 | 24.56 | 2.14% | 1,108,599 |
| Oct 31, 2025 | 23.83 | 24.46 | 23.63 | 24.34 | 24.04 | 0.95% | 1,412,988 |
| Oct 30, 2025 | 23.06 | 24.27 | 22.81 | 24.11 | 23.82 | 4.28% | 1,517,252 |
| Oct 29, 2025 | 23.68 | 23.91 | 23.02 | 23.12 | 22.84 | -3.30% | 1,181,262 |
| Oct 28, 2025 | 24.09 | 24.23 | 23.83 | 23.91 | 23.62 | -1.16% | 484,896 |
| Oct 27, 2025 | 24.63 | 24.72 | 24.09 | 24.19 | 23.89 | -1.47% | 391,176 |
| Oct 24, 2025 | 24.36 | 24.64 | 24.31 | 24.55 | 24.25 | 1.74% | 371,905 |
| Oct 23, 2025 | 24.06 | 24.34 | 23.96 | 24.13 | 23.84 | -0.37% | 634,269 |
| Oct 22, 2025 | 24.24 | 24.48 | 24.12 | 24.22 | 23.92 | 0.50% | 470,217 |
| Oct 21, 2025 | 23.90 | 24.25 | 23.90 | 24.10 | 23.81 | 0.33% | 867,929 |
| Oct 20, 2025 | 23.66 | 24.17 | 23.46 | 24.02 | 23.73 | 2.39% | 463,009 |
| Oct 17, 2025 | 23.43 | 23.69 | 23.22 | 23.46 | 23.17 | 0.82% | 710,070 |
| Oct 16, 2025 | 24.76 | 25.09 | 23.00 | 23.27 | 22.99 | -6.62% | 1,302,780 |
| Oct 15, 2025 | 25.37 | 25.55 | 24.84 | 24.92 | 24.62 | -0.60% | 743,599 |
| Oct 14, 2025 | 24.19 | 25.29 | 24.15 | 25.07 | 24.76 | 3.13% | 1,181,172 |
| Oct 13, 2025 | 24.01 | 24.38 | 23.70 | 24.31 | 24.01 | 2.06% | 1,050,749 |
| Oct 10, 2025 | 24.46 | 25.18 | 23.76 | 23.82 | 23.53 | -0.33% | 1,331,343 |
| Oct 9, 2025 | 24.06 | 24.20 | 23.62 | 23.90 | 23.61 | -0.33% | 630,428 |
| Oct 8, 2025 | 24.25 | 24.36 | 23.88 | 23.98 | 23.69 | -0.58% | 706,209 |
| Oct 7, 2025 | 24.17 | 24.55 | 24.08 | 24.12 | 23.83 | -0.25% | 1,109,002 |
| Oct 6, 2025 | 24.08 | 24.63 | 23.96 | 24.18 | 23.88 | 1.00% | 1,130,568 |
| Oct 3, 2025 | 24.01 | 24.44 | 23.91 | 23.94 | 23.65 | 0.38% | 1,060,130 |
| Oct 2, 2025 | 23.73 | 24.01 | 23.63 | 23.85 | 23.56 | 1.06% | 982,125 |
| Oct 1, 2025 | 23.43 | 23.78 | 23.34 | 23.60 | 23.31 | -0.46% | 874,140 |
| Sep 30, 2025 | 23.82 | 23.92 | 23.31 | 23.71 | 23.42 | 0.13% | 675,319 |
| Sep 29, 2025 | 24.19 | 24.19 | 23.51 | 23.68 | 23.39 | -2.11% | 651,542 |
| Sep 26, 2025 | 24.22 | 24.46 | 24.08 | 24.19 | 23.89 | -0.04% | 628,284 |