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 August 14, 2026, is $32.07.

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 40.60% to $32.07 now.
The 52-week high stock price for BBT is $32.83, representing a 2.37% increase from the current share price, occurred on April 17, 2026.
The 52-week low stock price for BBT is $22.81, indicating a -28.87% 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
Aug 14, 2026	$32.20	$31.75	$0.455	888,109.0	-0.90%
Aug 13, 2026	$32.52	$32.15	$0.3699	482,841.0	+1.00%
Aug 12, 2026	$32.23	$31.75	$0.4825	632,613.0	+0.98%
Aug 11, 2026	$31.93	$31.64	$0.286	464,976.0	+0.60%
Aug 10, 2026	$31.61	$31.27	$0.34	602,979.0	+0.10%
Aug 07, 2026	$31.72	$31.30	$0.4172	493,636.0	-0.28%
Aug 06, 2026	$32.04	$31.40	$0.64	511,393.0	-0.50%
Aug 05, 2026	$32.13	$31.73	$0.40	697,219.0	-0.97%
Aug 04, 2026	$32.28	$31.59	$0.688	873,190.0	+0.50%
Aug 03, 2026	$32.02	$31.25	$0.77	911,107.0	+1.27%
Jul 31, 2026	$31.52	$30.28	$1.24	755,762.0	+2.87%
Jul 30, 2026	$31.01	$29.98	$1.04	1,016,838.0	+2.65%
Jul 29, 2026	$30.28	$29.67	$0.61	1,211,732.0	-0.37%
Jul 28, 2026	$30.08	$29.49	$0.59	998,614.0	+1.05%
Jul 27, 2026	$30.46	$29.52	$0.945	1,107,532.0	-1.66%
Jul 24, 2026	$30.55	$29.95	$0.60	558,893.0	+0.50%
Jul 23, 2026	$29.99	$28.45	$1.54	758,463.0	-0.63%
Jul 22, 2026	$30.58	$30.04	$0.54	917,067.0	-1.15%
Jul 21, 2026	$30.63	$30.11	$0.52	550,477.0	+0.13%
Jul 20, 2026	$30.77	$30.39	$0.38	552,389.0	-0.85%
Jul 17, 2026	$31.05	$30.48	$0.57	745,220.0	-1.32%
Jul 16, 2026	$31.37	$30.28	$1.09	721,016.0	+2.91%

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
Aug, 2026	$32.52	$31.25	$1.26	7,446,172.0	+1.78%
Jul, 2026	$31.52	$28.45	$3.07	16,362,043.0	+3.48%
Jun, 2026	$31.35	$28.22	$3.13	20,434,128.0	+4.68%
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%