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 September 04, 2026, is $31.89.

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 39.81% to $31.89 now.
The 52-week high stock price for BBT is $32.83, representing a 2.95% increase from the current share price, occurred on April 17, 2026.
The 52-week low stock price for BBT is $22.81, indicating a -28.47% 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
Sep 04, 2026	$31.93	$31.34	$0.59	468,306.0	+1.30%
Sep 03, 2026	$31.84	$31.36	$0.48	450,196.0	+0.67%
Sep 02, 2026	$31.60	$30.61	$0.995	709,252.0	+2.90%
Sep 01, 2026	$31.27	$30.30	$0.97	911,176.0	-2.13%
Aug 31, 2026	$31.68	$31.02	$0.66	670,585.0	-1.08%
Aug 28, 2026	$31.80	$31.38	$0.4282	783,046.0	-0.48%
Aug 27, 2026	$31.68	$31.16	$0.5199	466,198.0	-0.54%
Aug 26, 2026	$31.82	$31.27	$0.55	535,739.0	+0.99%
Aug 25, 2026	$31.91	$31.09	$0.825	740,618.0	-0.57%
Aug 24, 2026	$31.96	$31.47	$0.49	510,179.0	-0.22%
Aug 21, 2026	$31.88	$31.30	$0.58	752,370.0	+0.22%
Aug 20, 2026	$31.89	$31.53	$0.36	502,429.0	-1.13%
Aug 19, 2026	$32.72	$31.93	$0.79	811,055.0	-1.72%
Aug 18, 2026	$32.70	$32.28	$0.415	834,052.0	-0.34%
Aug 17, 2026	$32.62	$31.96	$0.66	1,330,318.0	+1.68%
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%

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
Sep, 2026	$31.93	$30.30	$1.63	3,007,236.0	+2.71%
Aug, 2026	$32.72	$31.02	$1.70	14,494,652.0	-1.46%
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%