Beacon Financial Corp. (BBT)
NYSE: BBT
· Real-Time Price · USD
23.95
0.10 (0.42%)
At close: Oct 03, 2025, 3:59 PM
24.32
1.57%
After-hours: Oct 03, 2025, 06:20 PM EDT
BBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 24.01 | 24.44 | 23.91 | 23.94 | 23.94 | 0.38% | 910,231 |
| Oct 2, 2025 | 23.73 | 24.01 | 23.63 | 23.85 | 23.85 | 1.06% | 982,125 |
| Oct 1, 2025 | 23.43 | 23.78 | 23.34 | 23.60 | 23.60 | -0.46% | 874,140 |
| Sep 30, 2025 | 23.82 | 23.92 | 23.31 | 23.71 | 23.71 | 0.13% | 675,314 |
| Sep 29, 2025 | 24.19 | 24.19 | 23.51 | 23.68 | 23.68 | -2.11% | 651,500 |
| Sep 26, 2025 | 24.22 | 24.46 | 24.08 | 24.19 | 24.19 | -0.04% | 628,300 |
| Sep 25, 2025 | 24.42 | 24.44 | 24.08 | 24.20 | 24.20 | -0.86% | 489,200 |
| Sep 24, 2025 | 24.80 | 24.97 | 24.38 | 24.41 | 24.41 | -1.73% | 695,120 |
| Sep 23, 2025 | 25.14 | 25.54 | 24.80 | 24.84 | 24.84 | -0.72% | 851,100 |
| Sep 22, 2025 | 25.38 | 25.38 | 24.85 | 25.02 | 25.02 | -0.95% | 719,600 |
| Sep 19, 2025 | 25.64 | 25.82 | 25.19 | 25.26 | 25.26 | -2.32% | 2,226,900 |
| Sep 18, 2025 | 25.16 | 25.88 | 24.95 | 25.86 | 25.86 | 3.32% | 968,136 |
| Sep 17, 2025 | 25.17 | 25.84 | 25.01 | 25.03 | 25.03 | 0.12% | 945,536 |
| Sep 16, 2025 | 25.38 | 25.38 | 24.54 | 25.00 | 25.00 | -1.38% | 1,094,000 |
| Sep 15, 2025 | 25.84 | 26.09 | 25.33 | 25.35 | 25.35 | -1.74% | 724,231 |
| Sep 12, 2025 | 26.17 | 26.24 | 25.75 | 25.80 | 25.80 | -1.07% | 513,300 |
| Sep 11, 2025 | 26.12 | 26.27 | 25.93 | 26.08 | 26.08 | -0.23% | 953,228 |
| Sep 10, 2025 | 26.42 | 26.95 | 26.07 | 26.14 | 26.14 | -0.72% | 1,005,600 |
| Sep 9, 2025 | 26.73 | 26.94 | 26.12 | 26.33 | 26.33 | -1.86% | 1,187,816 |
| Sep 8, 2025 | 26.50 | 26.87 | 26.46 | 26.83 | 26.83 | 0.00% | 1,039,800 |
Page 1 of 136