Beacon Financial Corp.BBTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.30 | $27.68 | $27.30 | $27.48 | 513,200 |
| 1/15/2026 | $26.83 | $27.57 | $26.60 | $27.39 | 671,331 |
| 1/14/2026 | $26.64 | $26.87 | $26.47 | $26.79 | 447,344 |
| 1/13/2026 | $26.99 | $26.99 | $26.68 | $26.70 | 614,200 |
| 1/12/2026 | $26.99 | $27.30 | $26.85 | $26.86 | 598,000 |
| 1/9/2026 | $27.32 | $27.68 | $27.10 | $27.26 | 471,500 |
| 1/8/2026 | $26.47 | $27.69 | $26.37 | $27.41 | 527,844 |
| 1/7/2026 | $26.93 | $27.00 | $26.42 | $26.56 | 493,238 |
| 1/6/2026 | $26.63 | $27.04 | $26.56 | $26.95 | 762,000 |
| 1/5/2026 | $26.30 | $27.26 | $26.30 | $26.85 | 814,343 |
| 1/2/2026 | $26.30 | $26.64 | $25.93 | $26.40 | 707,700 |
| 12/31/2025 | $26.50 | $26.57 | $26.30 | $26.37 | 524,900 |
| 12/30/2025 | $26.56 | $26.61 | $26.38 | $26.49 | 481,149 |
| 12/29/2025 | $27.03 | $27.03 | $26.52 | $26.63 | 482,700 |
| 12/26/2025 | $26.99 | $27.05 | $26.79 | $26.90 | 364,000 |
| 12/24/2025 | $27.09 | $27.09 | $26.83 | $27.05 | 255,339 |
| 12/23/2025 | $27.26 | $27.29 | $26.89 | $26.89 | 511,519 |
| 12/22/2025 | $27.45 | $27.71 | $27.09 | $27.32 | 652,726 |
| 12/19/2025 | $27.74 | $27.91 | $27.33 | $27.50 | 2.86M |
| 12/18/2025 | $28.15 | $28.24 | $27.67 | $27.79 | 854,925 |
| 12/17/2025 | $27.75 | $28.38 | $27.73 | $27.96 | 1.00M |
| 12/16/2025 | $27.51 | $27.84 | $27.35 | $27.72 | 1.05M |
| 12/15/2025 | $27.44 | $27.64 | $26.50 | $27.46 | 838,400 |
| 12/12/2025 | $27.21 | $27.21 | $26.69 | $27.03 | 1.15M |
| 12/11/2025 | $26.78 | $27.27 | $26.40 | $27.01 | 721,443 |
| 12/10/2025 | $25.73 | $27.02 | $25.73 | $26.78 | 1.84M |
| 12/9/2025 | $25.61 | $26.19 | $25.54 | $25.73 | 914,413 |
| 12/8/2025 | $25.33 | $25.53 | $25.21 | $25.46 | 890,220 |
| 12/5/2025 | $25.53 | $25.69 | $25.08 | $25.16 | 832,316 |
| 12/4/2025 | $25.88 | $26.05 | $25.53 | $25.63 | 730,100 |
| 12/3/2025 | $25.84 | $26.21 | $25.73 | $26.02 | 1.17M |
| 12/2/2025 | $26.00 | $26.03 | $25.49 | $25.53 | 2.68M |
| 12/1/2025 | $25.37 | $25.99 | $25.29 | $25.88 | 776,300 |
| 11/28/2025 | $25.57 | $25.94 | $25.45 | $25.59 | 303,400 |
| 11/26/2025 | $25.67 | $25.91 | $25.58 | $25.60 | 867,900 |
| 11/25/2025 | $25.00 | $26.01 | $24.77 | $25.88 | 719,442 |
| 11/24/2025 | $24.87 | $25.07 | $24.61 | $24.98 | 648,547 |
| 11/21/2025 | $24.32 | $25.15 | $24.16 | $24.93 | 712,138 |
| 11/20/2025 | $24.77 | $25.16 | $24.17 | $24.19 | 816,800 |
| 11/19/2025 | $24.44 | $24.77 | $24.36 | $24.64 | 873,600 |
| 11/18/2025 | $24.15 | $24.70 | $24.15 | $24.52 | 758,648 |
| 11/17/2025 | $25.22 | $25.30 | $24.11 | $24.20 | 749,616 |
| 11/14/2025 | $24.88 | $25.32 | $24.81 | $25.28 | 865,200 |
| 11/13/2025 | $25.54 | $25.93 | $25.05 | $25.13 | 1.94M |
| 11/12/2025 | $26.20 | $26.60 | $25.87 | $25.91 | 988,628 |
| 11/11/2025 | $26.33 | $26.68 | $25.96 | $26.05 | 1.01M |
| 11/10/2025 | $26.04 | $26.59 | $26.01 | $26.16 | 1.37M |
| 11/7/2025 | $26.23 | $26.38 | $25.82 | $26.38 | 1.30M |
| 11/6/2025 | $26.12 | $26.55 | $26.08 | $26.23 | 1.39M |
| 11/5/2025 | $24.98 | $26.25 | $24.90 | $26.20 | 991,700 |
| 11/4/2025 | $24.74 | $25.00 | $24.52 | $24.88 | 1.12M |
| 11/3/2025 | $24.22 | $24.87 | $24.06 | $24.86 | 1.11M |
| 10/31/2025 | $23.83 | $24.46 | $23.63 | $24.34 | 1.41M |
| 10/30/2025 | $23.06 | $24.27 | $22.81 | $24.11 | 1.52M |
| 10/29/2025 | $23.68 | $23.91 | $23.02 | $23.12 | 1.18M |
| 10/28/2025 | $24.09 | $24.23 | $23.83 | $23.91 | 484,896 |
| 10/27/2025 | $24.63 | $24.72 | $24.09 | $24.19 | 391,200 |
| 10/24/2025 | $24.36 | $24.64 | $24.31 | $24.55 | 371,905 |
| 10/23/2025 | $24.06 | $24.34 | $23.96 | $24.13 | 634,300 |
| 10/22/2025 | $24.24 | $24.48 | $24.12 | $24.22 | 470,217 |
| 10/21/2025 | $23.90 | $24.25 | $23.90 | $24.10 | 867,929 |
| 10/20/2025 | $23.66 | $24.17 | $23.46 | $24.02 | 463,009 |