Beacon Financial Corporation (BBT) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	27.57	27.86	27.39	27.50	+0.04%	706,900
2026-10-15	27.26	27.60	27.11	27.49	+1.48%	854,800
2026-10-14	26.81	27.27	26.67	27.09	-0.66%	787,300
2026-10-13	27.47	27.48	27.06	27.27	-0.11%	807,100
2026-10-12	27.19	27.45	27.11	27.30	+0.40%	544,000
2026-10-09	27.42	27.84	27.05	27.19	-1.06%	662,500
2026-10-08	27.32	27.64	27.15	27.48	+0.62%	1,565,600
2026-10-07	27.66	27.71	27.22	27.31	-2.22%	957,800
2026-10-06	28.17	28.27	27.82	27.93	-0.71%	634,300
2026-10-05	28.38	28.43	28.04	28.13	-0.74%	679,700
2026-10-02	28.30	28.61	28.15	28.34	+0.85%	736,800
2026-10-01	27.84	28.18	27.38	28.10	+0.39%	1,300,000
2026-09-30	27.79	28.23	27.76	27.99	+0.90%	2,057,200
2026-09-29	27.87	27.97	27.37	27.74	-0.25%	1,069,500
2026-09-28	28.17	28.29	27.81	27.81	-1.35%	1,416,700
2026-09-25	28.47	28.54	28.02	28.19	+0.68%	1,576,200
2026-09-24	28.04	28.19	27.76	28.00	+0.32%	1,010,700
2026-09-23	28.38	28.50	27.89	27.91	-1.79%	1,159,900
2026-09-22	28.90	28.99	28.31	28.42	-1.15%	1,465,300
2026-09-21	30.03	30.54	28.75	28.75	-6.75%	2,706,200
2026-09-18	30.72	30.95	30.50	30.83	-0.48%	1,821,700
2026-09-17	31.34	31.41	30.84	30.98	-0.45%	605,900
2026-09-16	31.35	31.42	30.55	31.12	-0.67%	1,151,100
2026-09-15	31.33	31.71	31.22	31.33	-0.10%	1,108,700
2026-09-14	31.35	31.72	31.35	31.36	+0.06%	1,219,500
2026-09-11	31.79	31.94	30.99	31.34	+0.00%	785,500
2026-09-10	31.02	31.42	30.60	31.34	+0.87%	1,187,500
2026-09-09	31.25	31.43	30.94	31.07	-1.18%	701,300
2026-09-08	31.62	31.84	31.41	31.44	-1.41%	853,151
2026-09-04	31.46	31.93	31.34	31.89	+1.30%	468,300
2026-09-03	31.45	31.84	31.36	31.48	+0.67%	476,800
2026-09-02	30.61	31.60	30.61	31.27	+2.90%	709,300
2026-09-01	30.92	31.27	30.30	30.39	-2.13%	969,500
2026-08-31	31.41	31.68	31.02	31.05	-1.08%	670,500
2026-08-28	31.72	31.80	31.38	31.39	-0.48%	783,000
2026-08-27	31.47	31.68	31.16	31.54	-0.54%	466,200
2026-08-26	31.55	31.82	31.27	31.71	+0.99%	536,800
2026-08-25	31.90	31.92	31.09	31.40	-0.57%	740,600
2026-08-24	31.58	31.96	31.47	31.58	-0.22%	510,200
2026-08-21	31.77	31.88	31.30	31.65	+0.22%	752,400
2026-08-20	31.74	31.89	31.53	31.58	-1.13%	576,300
2026-08-19	32.64	32.72	31.93	31.94	-1.72%	825,400
2026-08-18	32.58	32.70	32.28	32.50	-0.34%	1,181,600
2026-08-17	32.01	32.62	31.96	32.61	+1.68%	1,349,400
2026-08-14	31.75	32.21	31.75	32.07	-0.90%	888,100
2026-08-13	32.15	32.52	32.15	32.36	+1.00%	499,600
2026-08-12	31.90	32.23	31.75	32.04	+0.98%	642,700
2026-08-11	31.72	31.93	31.64	31.73	+0.60%	786,800
2026-08-10	31.42	31.61	31.27	31.54	+0.10%	603,000
2026-08-07	31.49	31.72	31.30	31.51	-0.28%	520,100
2026-08-06	32.04	32.04	31.40	31.60	-0.50%	511,400
2026-08-05	32.13	32.13	31.73	31.76	-0.97%	697,900
2026-08-04	31.95	32.28	31.59	32.07	+0.50%	873,200
2026-08-03	31.32	32.03	31.26	31.91	+1.27%	911,100
2026-07-31	30.46	31.52	30.28	31.51	+2.87%	1,059,900
2026-07-30	30.30	31.01	29.98	30.63	+2.65%	1,016,800
2026-07-29	29.98	30.28	29.67	29.84	-0.37%	1,213,200
2026-07-28	29.70	30.08	29.49	29.95	+1.05%	999,100
2026-07-27	30.22	30.46	29.52	29.64	-1.66%	1,107,500
2026-07-24	29.97	30.55	29.95	30.14	+0.50%	558,900
2026-07-23	29.93	29.99	28.45	29.99	-0.63%	758,500
2026-07-22	30.58	30.58	30.04	30.18	-1.15%	917,100
2026-07-21	30.50	30.63	30.11	30.53	+0.13%	550,500
2026-07-20	30.72	30.77	30.39	30.49	-0.85%	552,400
2026-07-17	30.94	31.05	30.48	30.75	-1.32%	745,200
2026-07-16	30.28	31.37	30.28	31.16	+2.91%	721,100
2026-07-15	30.16	30.62	29.96	30.28	+0.63%	602,000
2026-07-14	30.19	30.34	29.81	30.09	-0.33%	792,500
2026-07-13	30.10	30.55	29.96	30.19	+0.00%	560,700
2026-07-10	30.03	30.39	29.94	30.19	+0.53%	430,400
2026-07-09	29.80	30.22	29.72	30.03	+1.52%	439,500
2026-07-08	30.00	30.00	29.35	29.58	-2.15%	857,000
2026-07-07	30.50	30.52	30.10	30.23	-0.03%	986,700
2026-07-06	30.20	30.48	29.99	30.24	+0.07%	612,000
2026-07-02	31.00	31.16	29.94	30.22	-2.07%	658,800
2026-07-01	30.45	31.04	30.45	30.86	+1.35%	627,500
2026-06-30	30.97	31.04	30.39	30.45	-1.49%	682,600
2026-06-29	31.04	31.25	30.88	30.91	-1.34%	722,000
2026-06-26	31.00	31.35	30.79	31.33	+1.62%	3,240,600
2026-06-25	30.72	30.95	30.55	30.83	+0.75%	840,800
2026-06-24	30.16	30.61	30.00	30.60	+1.22%	2,422,200
2026-06-23	29.93	30.25	29.76	30.23	+1.61%	1,166,800
2026-06-22	29.40	30.05	29.29	29.75	+0.51%	681,600
2026-06-18	29.48	29.79	29.38	29.60	+0.71%	1,404,000
2026-06-17	29.80	30.15	28.98	29.39	-1.71%	1,032,200
2026-06-16	30.00	30.24	29.64	29.90	+0.37%	803,700
2026-06-15	30.51	30.77	29.70	29.79	-2.17%	723,900
2026-06-12	30.45	30.60	30.26	30.45	+1.16%	557,500
2026-06-11	29.78	30.21	29.49	30.10	+1.45%	818,800
2026-06-10	29.54	29.79	29.41	29.67	+1.02%	524,800
2026-06-09	29.40	30.08	29.33	29.37	+0.79%	567,800
2026-06-08	28.99	29.40	28.99	29.14	+1.08%	482,500
2026-06-05	28.67	29.10	28.63	28.83	+0.80%	829,000
2026-06-04	28.67	29.11	28.50	28.60	+1.24%	1,348,200
2026-06-03	28.78	28.82	28.22	28.25	-2.99%	666,900
2026-06-02	28.59	29.16	28.40	29.12	+1.85%	524,100
2026-06-01	28.86	29.07	28.32	28.59	-1.72%	714,300
2026-05-29	29.04	29.26	28.79	29.09	+0.07%	567,300
2026-05-28	28.92	29.08	28.63	29.07	+0.21%	486,700
2026-05-27	29.30	29.48	28.98	29.01	-0.72%	559,700
2026-05-26	28.88	29.30	28.81	29.22	+1.53%	853,700
2026-05-22	28.82	29.13	28.68	28.78	-0.66%	720,400
2026-05-21	28.55	29.03	28.31	28.97	+0.49%	569,900
2026-05-20	28.02	28.86	27.79	28.83	+3.00%	731,600
2026-05-19	28.10	28.20	27.69	27.99	-0.36%	405,600
2026-05-18	27.67	28.33	27.67	28.09	+1.48%	436,700
2026-05-15	28.01	28.03	27.44	27.68	-2.50%	685,500
2026-05-14	28.68	28.86	28.32	28.39	+0.04%	484,500
2026-05-13	28.23	28.52	28.13	28.38	+0.32%	896,600
2026-05-12	28.64	28.64	27.89	28.29	-0.95%	635,600
2026-05-11	29.09	29.25	28.47	28.56	-1.28%	896,900
2026-05-08	28.89	29.11	28.69	28.93	+0.17%	626,800
2026-05-07	29.04	29.13	28.79	28.88	+0.10%	700,700
2026-05-06	29.04	29.15	28.77	28.85	+0.52%	811,300
2026-05-05	28.46	28.86	28.46	28.70	+1.09%	647,600
2026-05-04	28.49	28.62	28.15	28.39	-1.11%	1,062,600
2026-05-01	28.31	28.91	27.84	28.71	+0.63%	1,538,800
2026-04-30	29.41	30.06	28.30	28.53	-8.97%	2,455,100
2026-04-29	31.85	32.05	31.24	31.34	-1.51%	639,300
2026-04-28	31.69	32.11	31.69	31.82	+0.19%	425,400
2026-04-27	31.27	31.96	31.27	31.76	+1.53%	496,200
2026-04-24	31.46	31.48	31.15	31.28	-1.39%	665,400
2026-04-23	31.49	31.73	31.13	31.72	+1.44%	358,000
2026-04-22	31.56	31.59	31.10	31.27	-0.45%	571,700
2026-04-21	32.40	32.54	31.33	31.41	-3.38%	967,800
2026-04-20	32.14	32.69	32.14	32.51	+0.56%	450,000
2026-04-17	31.97	32.83	31.86	32.33	+2.25%	724,400
2026-04-16	31.40	31.63	31.32	31.62	+0.09%	705,300
2026-04-15	31.69	31.85	31.18	31.59	-0.35%	451,700
2026-04-14	31.58	31.82	31.00	31.70	+0.13%	568,700
2026-04-13	31.68	31.82	31.37	31.66	-0.50%	683,800
2026-04-10	32.23	32.23	31.56	31.82	-1.36%	727,600
2026-04-09	31.24	32.32	31.24	32.26	+1.96%	659,700
2026-04-08	31.16	31.68	31.08	31.64	+3.33%	720,300
2026-04-07	30.77	30.90	30.42	30.62	-0.42%	752,800
2026-04-06	30.16	30.76	30.05	30.75	+1.65%	599,500
2026-04-02	29.90	30.34	29.51	30.25	+0.00%	975,700
2026-04-01	30.06	30.51	29.99	30.25	+0.83%	840,600
2026-03-31	29.62	30.05	29.31	30.00	+2.53%	1,201,500
2026-03-30	29.38	29.52	29.14	29.26	+0.03%	550,500
2026-03-27	29.30	29.60	29.10	29.25	-1.28%	541,400
2026-03-26	29.55	29.96	29.27	29.63	-0.47%	693,600
2026-03-25	30.31	30.37	29.65	29.77	-0.90%	689,200
2026-03-24	29.41	30.40	29.28	30.04	+1.62%	1,049,600
2026-03-23	29.57	30.12	29.05	29.56	+2.64%	929,800
2026-03-20	29.04	29.04	28.48	28.80	-0.31%	1,896,600
2026-03-19	28.46	29.08	28.17	28.89	+1.26%	870,000
2026-03-18	28.61	28.80	28.30	28.53	-0.59%	980,300
2026-03-17	29.23	29.29	28.35	28.70	-0.28%	587,000
2026-03-16	29.00	29.27	28.73	28.78	+0.42%	729,600
2026-03-13	28.98	29.03	28.29	28.66	-0.35%	789,400
2026-03-12	28.10	28.78	27.91	28.76	+0.67%	742,900
2026-03-11	28.87	28.98	28.22	28.57	-1.41%	689,800
2026-03-10	29.07	29.72	28.73	28.98	-0.48%	1,052,500
2026-03-09	28.50	29.22	27.70	29.12	+0.48%	1,251,400
2026-03-06	28.83	29.18	28.22	28.98	-2.16%	667,900
2026-03-05	29.80	30.07	29.23	29.62	-1.53%	697,900
2026-03-04	30.01	30.41	29.81	30.08	+0.84%	634,600
2026-03-03	29.38	30.12	29.24	29.83	-1.32%	846,100
2026-03-02	29.31	30.55	29.02	30.23	+1.65%	938,400
2026-02-27	30.51	30.72	29.19	29.74	-4.22%	1,239,200
2026-02-26	31.21	32.00	30.74	31.05	-0.45%	905,600
2026-02-25	31.04	31.28	30.53	31.19	+1.40%	1,183,900
2026-02-24	30.65	30.95	30.47	30.76	+0.33%	853,700
2026-02-23	31.85	31.89	30.09	30.66	-3.52%	1,024,700
2026-02-20	30.87	31.80	30.54	31.78	+2.88%	759,700
2026-02-19	30.79	30.89	30.41	30.89	+0.03%	517,800
2026-02-18	30.62	31.15	30.53	30.88	+0.95%	956,300
2026-02-17	30.78	30.99	30.28	30.59	-0.29%	603,600
2026-02-13	30.13	30.91	29.85	30.68	+0.59%	628,500
2026-02-12	31.22	31.39	30.16	30.50	-1.68%	649,300
2026-02-11	31.69	31.95	29.17	31.02	-0.96%	753,800
2026-02-10	31.56	31.82	30.88	31.32	-0.92%	569,200
2026-02-09	31.41	31.85	31.35	31.61	+0.13%	825,100
2026-02-06	31.31	31.80	31.12	31.57	+1.90%	1,268,100
2026-02-05	30.67	31.20	30.38	30.98	+1.51%	1,158,100
2026-02-04	29.78	30.94	29.76	30.52	+3.81%	1,318,300
2026-02-03	28.83	29.81	28.55	29.40	+1.38%	1,171,000
2026-02-02	28.34	29.48	28.18	29.00	+2.29%	1,040,700
2026-01-30	28.70	29.09	28.35	28.35	-2.00%	1,245,200
2026-01-29	27.84	28.97	27.83	28.93	+2.66%	1,140,900
2026-01-28	28.39	28.70	28.09	28.18	-0.70%	924,600
2026-01-27	28.38	28.52	28.18	28.38	+0.25%	564,400
2026-01-26	28.17	28.51	27.71	28.31	+0.18%	532,700
2026-01-23	29.19	29.25	28.09	28.26	-3.52%	691,900
2026-01-22	28.87	29.63	28.84	29.29	+1.56%	1,018,100
2026-01-21	27.55	29.02	27.55	28.84	+5.18%	770,800
2026-01-20	27.00	27.73	27.00	27.42	-0.22%	749,800
2026-01-16	27.30	27.68	27.30	27.48	+0.33%	513,200
2026-01-15	26.83	27.57	26.60	27.39	+2.24%	671,300
2026-01-14	26.64	26.87	26.47	26.79	+0.34%	447,300
2026-01-13	26.99	26.99	26.68	26.70	-0.60%	614,200
2026-01-12	26.99	27.30	26.85	26.86	-1.47%	598,000
2026-01-09	27.32	27.68	27.10	27.26	-0.55%	471,500
2026-01-08	26.47	27.69	26.37	27.41	+3.20%	527,800
2026-01-07	26.93	27.00	26.42	26.56	-1.45%	493,200
2026-01-06	26.63	27.04	26.56	26.95	+0.37%	762,000
2026-01-05	26.30	27.26	26.30	26.85	+1.70%	814,300
2026-01-02	26.30	26.64	25.93	26.40	+0.11%	707,700
2025-12-31	26.50	26.57	26.30	26.37	-0.45%	524,900
2025-12-30	26.56	26.61	26.38	26.49	-0.53%	481,100
2025-12-29	27.03	27.03	26.52	26.63	-1.00%	482,700
2025-12-26	26.99	27.05	26.79	26.90	-0.55%	364,000
2025-12-24	27.09	27.09	26.83	27.05	+0.60%	255,300
2025-12-23	27.26	27.29	26.89	26.89	-1.57%	511,500
2025-12-22	27.45	27.71	27.09	27.32	-0.65%	652,700
2025-12-19	27.74	27.91	27.33	27.50	-1.04%	2,858,800
2025-12-18	28.15	28.24	27.67	27.79	-0.61%	854,900
2025-12-17	27.75	28.38	27.73	27.96	+0.87%	1,004,300
2025-12-16	27.51	27.84	27.35	27.72	+0.95%	1,051,200
2025-12-15	27.44	27.64	26.50	27.46	+1.59%	838,400
2025-12-12	27.21	27.21	26.69	27.03	+0.07%	1,153,000
2025-12-11	26.78	27.27	26.40	27.01	+0.86%	721,400
2025-12-10	25.73	27.02	25.73	26.78	+4.08%	1,842,300
2025-12-09	25.61	26.19	25.54	25.73	+1.06%	914,400
2025-12-08	25.33	25.53	25.21	25.46	+1.19%	890,200
2025-12-05	25.53	25.69	25.08	25.16	-1.83%	832,300
2025-12-04	25.88	26.05	25.53	25.63	-1.50%	730,100
2025-12-03	25.84	26.21	25.73	26.02	+1.92%	1,173,000
2025-12-02	26.00	26.03	25.49	25.53	-1.35%	2,681,400
2025-12-01	25.37	25.99	25.29	25.88	+1.13%	776,300
2025-11-28	25.57	25.94	25.45	25.59	-0.04%	303,400
2025-11-26	25.67	25.91	25.58	25.60	-1.08%	867,900
2025-11-25	25.00	26.01	24.77	25.88	+3.60%	719,400
2025-11-24	24.87	25.07	24.61	24.98	+0.20%	648,500
2025-11-21	24.32	25.15	24.16	24.93	+3.06%	712,100
2025-11-20	24.77	25.16	24.17	24.19	-1.83%	816,800
2025-11-19	24.44	24.77	24.36	24.64	+0.49%	873,600
2025-11-18	24.15	24.70	24.15	24.52	+1.32%	758,600
2025-11-17	25.22	25.30	24.11	24.20	-4.27%	749,600
2025-11-14	24.88	25.32	24.81	25.28	+0.60%	865,200
2025-11-13	25.54	25.93	25.05	25.13	-3.01%	1,936,400
2025-11-12	26.20	26.60	25.87	25.91	-0.54%	988,600
2025-11-11	26.33	26.68	25.96	26.05	-0.42%	1,005,800
2025-11-10	26.04	26.59	26.01	26.16	-0.83%	1,369,200
2025-11-07	26.23	26.38	25.82	26.38	+0.57%	1,302,800
2025-11-06	26.12	26.55	26.08	26.23	+0.11%	1,390,700
2025-11-05	24.98	26.25	24.90	26.20	+5.31%	991,700
2025-11-04	24.74	25.00	24.52	24.88	+0.08%	1,124,700
2025-11-03	24.22	24.87	24.06	24.86	+2.14%	1,108,600
2025-10-31	23.83	24.46	23.63	24.34	+0.95%	1,413,000
2025-10-30	23.06	24.27	22.81	24.11	+4.28%	1,517,300
2025-10-29	23.68	23.91	23.02	23.12	-3.30%	1,181,300
2025-10-28	24.09	24.23	23.83	23.91	-1.16%	484,800
2025-10-27	24.63	24.72	24.09	24.19	-1.47%	391,200
2025-10-24	24.36	24.64	24.31	24.55	+1.74%	371,900
2025-10-23	24.06	24.34	23.96	24.13	-0.37%	634,300
2025-10-22	24.24	24.48	24.12	24.22	+0.50%	470,200
2025-10-21	23.90	24.25	23.90	24.10	+0.33%	867,900
2025-10-20	23.66	24.17	23.46	24.02	+2.39%	463,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+6.32%). Worst month: Sep (-9.03%). Based on 2 years of daily data (2025–2026).

Jan+6.32%
Feb+0.50%
Mar-3.97%
Apr-5.26%
May+0.00%
Jun+4.44%
Jul-1.65%
Aug+2.33%
Sep-9.03%
Oct+3.14%
Nov+2.94%
Dec+1.89%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Beacon Financial Corporation's (BBT) latest close?

27.50 on 2026-10-16, from the Closelook data lake's daily price record.

What is BBT's 52-week high and low?

32.83 high and 22.81 low over the trailing 52 weeks, as of 2026-10-16.

What is Beacon Financial Corporation's strongest and weakest month historically?

Historically, BBT's strongest calendar month has been Jan (average +6.32%) and its weakest Sep (average -9.03%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.