Beacon Financial Corp. (BBT)
NYSE: BBT
· Real-Time Price · USD
24.98
0.67 (2.76%)
At close: Oct 14, 2025, 1:22 PM
BBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 24.01 | 24.38 | 23.70 | 24.31 | 24.31 | 2.06% | 1,047,300 |
| Oct 10, 2025 | 24.46 | 25.18 | 23.76 | 23.82 | 23.82 | -0.33% | 1,331,343 |
| Oct 9, 2025 | 24.06 | 24.20 | 23.62 | 23.90 | 23.90 | -0.33% | 630,428 |
| Oct 8, 2025 | 24.25 | 24.36 | 23.88 | 23.98 | 23.98 | -0.58% | 706,209 |
| Oct 7, 2025 | 24.17 | 24.55 | 24.08 | 24.12 | 24.12 | -0.25% | 1,109,002 |
| Oct 6, 2025 | 24.08 | 24.63 | 23.96 | 24.18 | 24.18 | 1.00% | 1,130,568 |
| Oct 3, 2025 | 24.01 | 24.44 | 23.91 | 23.94 | 23.94 | 0.38% | 1,060,130 |
| 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% | 675,319 |
| Sep 29, 2025 | 24.19 | 24.19 | 23.51 | 23.68 | 23.68 | -2.11% | 651,542 |
| 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% | 695,122 |
| 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% | 2,226,982 |
| 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 |
Page 1 of 136