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
Dec 20, 2002	24
Dec 13, 2002	24
Dec 6, 2002	25
Nov 29, 2002	23
Nov 22, 2002	23
Nov 15, 2002	24
Nov 8, 2002	24
Nov 1, 2002	25
Oct 25, 2002	24
Oct 18, 2002	24
Oct 11, 2002	23
Oct 4, 2002	23
Sep 27, 2002	23
Sep 20, 2002	24
Sep 13, 2002	25
Sep 6, 2002	25
Aug 30, 2002	26
Aug 23, 2002	27
Aug 16, 2002	25
Aug 9, 2002	24
Aug 2, 2002	24
Jul 26, 2002	22
Jul 19, 2002	23
Jul 12, 2002	24
Jul 5, 2002	26
Jun 28, 2002	26
Jun 21, 2002	24
Jun 14, 2002	23
Jun 7, 2002	23
May 31, 2002	24
May 24, 2002	23
May 17, 2002	23
May 10, 2002	23
May 3, 2002	23
Apr 26, 2002	22
Apr 19, 2002	25
Apr 12, 2002	25
Apr 5, 2002	23
Mar 28, 2002	22
Mar 22, 2002	22
Mar 15, 2002	22
Mar 8, 2002	22
Mar 1, 2002	22
Feb 22, 2002	22
Feb 15, 2002	22
Feb 8, 2002	22
Feb 1, 2002	21
Jan 25, 2002	22
Jan 18, 2002	21
Jan 11, 2002	20
Jan 4, 2002	20
Dec 28, 2001	20
Dec 21, 2001	20
Dec 14, 2001	20
Dec 7, 2001	20
Nov 30, 2001	20
Nov 23, 2001	19
Nov 16, 2001	19
Nov 9, 2001	19
Nov 2, 2001	19
Oct 26, 2001	19
Oct 19, 2001	18
Oct 12, 2001	18
Oct 5, 2001	18
Sep 28, 2001	18
Sep 21, 2001	17
Sep 10, 2001	17
Sep 7, 2001	18
Aug 31, 2001	19
Aug 24, 2001	19
Aug 17, 2001	20
Aug 10, 2001	19
Aug 3, 2001	19
Jul 27, 2001	19
Jul 20, 2001	19
Jul 13, 2001	18
Jul 6, 2001	18
Jun 29, 2001	17
Jun 22, 2001	18
Jun 15, 2001	18
Jun 8, 2001	18
Jun 1, 2001	18
May 25, 2001	18
May 18, 2001	18
May 11, 2001	18
May 4, 2001	18
Apr 27, 2001	18
Apr 20, 2001	19
Apr 12, 2001	18
Apr 6, 2001	18
Mar 30, 2001	19
Mar 23, 2001	18
Mar 16, 2001	18
Mar 9, 2001	18
Mar 2, 2001	18
Feb 23, 2001	19
Feb 16, 2001	19
Feb 9, 2001	18
Feb 2, 2001	18
Jan 26, 2001	17

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