Get the Stockscreener App
26.56
1.45%
-0.39
After Hours:
26.56
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 January 07, 2026, is $26.56.
- Beacon Financial Corp all-time high stock price is $28.38, occurred on December 17, 2025.
- 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 16.44% to $26.56 now.
- The 52-week high stock price for BBT is $28.38, representing a 6.85% increase from the current share price, occurred on December 17, 2025.
- The 52-week low stock price for BBT is $22.81, indicating a -14.12% 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $27.00 | $26.42 | $0.575 | 493,234.0 | -1.45% |
| Jan 06, 2026 | $27.04 | $26.56 | $0.48 | 761,974.0 | +0.37% |
| Jan 05, 2026 | $27.26 | $26.30 | $0.96 | 814,343.0 | +1.70% |
| Jan 02, 2026 | $26.64 | $25.93 | $0.715 | 707,686.0 | +0.11% |
| Dec 31, 2025 | $26.57 | $26.30 | $0.27 | 522,487.0 | -0.45% |
| Dec 30, 2025 | $26.61 | $26.38 | $0.225 | 477,449.0 | -0.53% |
| Dec 29, 2025 | $27.03 | $26.52 | $0.51 | 475,996.0 | -1.00% |
| Dec 26, 2025 | $27.05 | $26.79 | $0.255 | 360,070.0 | -0.55% |
| Dec 24, 2025 | $27.09 | $26.83 | $0.26 | 255,339.0 | +0.60% |
| Dec 23, 2025 | $27.29 | $26.89 | $0.40 | 511,519.0 | -1.57% |
| Dec 22, 2025 | $27.71 | $27.09 | $0.62 | 633,826.0 | -0.65% |
| Dec 19, 2025 | $27.91 | $27.33 | $0.58 | 2,765,740.0 | -1.04% |
| Dec 18, 2025 | $28.24 | $27.67 | $0.57 | 844,718.0 | -0.61% |
| Dec 17, 2025 | $28.38 | $27.73 | $0.655 | 999,579.0 | +0.87% |
| Dec 16, 2025 | $27.84 | $27.35 | $0.49 | 1,031,000.0 | +0.95% |
| Dec 15, 2025 | $27.64 | $26.50 | $1.14 | 838,189.0 | +1.59% |
| Dec 12, 2025 | $27.21 | $26.69 | $0.5183 | 953,070.0 | +0.07% |
| Dec 11, 2025 | $27.27 | $26.40 | $0.87 | 721,431.0 | +0.86% |
| Dec 10, 2025 | $27.02 | $25.73 | $1.29 | 1,366,545.0 | +4.08% |
| Dec 09, 2025 | $26.19 | $25.54 | $0.655 | 914,413.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $27.26 | $25.93 | $1.34 | 3,270,471.0 | +0.72% |
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% |
4.16%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):