Demo Sign up Log In

Beacon Financial Corp (BBT)

Stock Price

$30.07

Current · As of: Oct 24, 2026

BBT Stock Price

Latest$30.07as ofOct 24, 2026

Latest$30.07as ofOct 24, 2026

BBT Close Price · excl. div ($12.75 → $30.07 · CAGR +3.3%)

Latest values, visible window

High-resolution chart · PNG

BBT stock price history

Daily history. Dates identify market observations.

Beacon Financial Corp Stock Price — Daily history
Date	Stock Price
Nov 19, 2004	37
Nov 12, 2004	37
Nov 5, 2004	37
Oct 29, 2004	38
Oct 22, 2004	36
Oct 15, 2004	36
Oct 8, 2004	37
Oct 1, 2004	38
Sep 24, 2004	37
Sep 17, 2004	37
Sep 10, 2004	39
Sep 3, 2004	38
Aug 27, 2004	37
Aug 20, 2004	36
Aug 13, 2004	35
Aug 6, 2004	36
Jul 30, 2004	37
Jul 23, 2004	37
Jul 16, 2004	38
Jul 9, 2004	37
Jul 2, 2004	38
Jun 25, 2004	36
Jun 18, 2004	34
Jun 10, 2004	35
Jun 4, 2004	35
May 28, 2004	36
May 21, 2004	35
May 14, 2004	33
May 7, 2004	33
Apr 30, 2004	34
Apr 23, 2004	34
Apr 16, 2004	35
Apr 8, 2004	36
Apr 2, 2004	36
Mar 26, 2004	35
Mar 19, 2004	35
Mar 12, 2004	37
Mar 5, 2004	37
Feb 27, 2004	37
Feb 20, 2004	38
Feb 13, 2004	38
Feb 6, 2004	38
Jan 30, 2004	38
Jan 23, 2004	38
Jan 16, 2004	38
Jan 9, 2004	39
Jan 2, 2004	36
Dec 26, 2003	37
Dec 19, 2003	37
Dec 12, 2003	36
Dec 5, 2003	35
Nov 28, 2003	34
Nov 21, 2003	34
Nov 14, 2003	35
Nov 7, 2003	37
Oct 31, 2003	36
Oct 24, 2003	35
Oct 17, 2003	35
Oct 10, 2003	35
Oct 3, 2003	34
Sep 26, 2003	33
Sep 19, 2003	33
Sep 12, 2003	32
Sep 5, 2003	32
Aug 29, 2003	32
Aug 22, 2003	33
Aug 15, 2003	33
Aug 8, 2003	30
Aug 1, 2003	30
Jul 25, 2003	29
Jul 18, 2003	29
Jul 11, 2003	29
Jul 3, 2003	28
Jun 27, 2003	27
Jun 20, 2003	27
Jun 13, 2003	27
Jun 6, 2003	27
May 30, 2003	26
May 23, 2003	25
May 16, 2003	26
May 9, 2003	28
May 2, 2003	26
Apr 25, 2003	26
Apr 17, 2003	24
Apr 11, 2003	24
Apr 4, 2003	23
Mar 28, 2003	24
Mar 21, 2003	24
Mar 14, 2003	23
Mar 7, 2003	23
Feb 28, 2003	23
Feb 21, 2003	23
Feb 14, 2003	23
Feb 7, 2003	23
Jan 31, 2003	23
Jan 24, 2003	22
Jan 17, 2003	23
Jan 10, 2003	23
Jan 3, 2003	23
Dec 27, 2002	23

Data is provided for informational purposes only and does not constitute investment advice. Past performance is not indicative of future results.