NYSE · BBT

Beacon Financial Corp.

Financial Services · Asset Management

$31.34

Up+$0.00 (+0.00%)

Updated Sep 12, 2026, 7:25 AM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BBT price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BBT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 11, 2026	$31.79	$31.944	$30.99	$31.34	1.03M
Sep 10, 2026	$31.02	$31.42	$30.60	$31.34	1.19M
Sep 9, 2026	$31.25	$31.43	$30.935	$31.07	701.35K
Sep 8, 2026	$31.62	$31.84	$31.41	$31.44	853.15K
Sep 4, 2026	$31.46	$31.93	$31.34	$31.89	468.31K
Sep 3, 2026	$31.45	$31.84	$31.36	$31.48	476.83K
Sep 2, 2026	$30.61	$31.60	$30.605	$31.27	709.25K
Sep 1, 2026	$30.92	$31.27	$30.30	$30.39	969.55K
Aug 31, 2026	$31.41	$31.68	$31.02	$31.05	670.51K
Aug 28, 2026	$31.72	$31.8032	$31.375	$31.39	783.05K
Aug 27, 2026	$31.47	$31.68	$31.1601	$31.54	466.2K
Aug 26, 2026	$31.55	$31.82	$31.27	$31.71	536.84K
Aug 25, 2026	$31.90	$31.915	$31.09	$31.40	740.62K
Aug 24, 2026	$31.58	$31.96	$31.47	$31.58	510.18K
Aug 21, 2026	$31.77	$31.88	$31.30	$31.65	752.38K
Aug 20, 2026	$31.74	$31.89	$31.53	$31.58	576.35K
Aug 19, 2026	$32.64	$32.72	$31.93	$31.94	825.36K
Aug 18, 2026	$32.58	$32.695	$32.28	$32.50	1.18M
Aug 17, 2026	$32.01	$32.62	$31.96	$32.61	1.35M
Aug 14, 2026	$31.75	$32.205	$31.75	$32.07	888.13K