NYSE · BBT

Beacon Financial Corp.

Financial Services · Asset Management

$30.62

Down-$0.04 (-0.13%)

Updated Nov 2, 2026, 5:03 AM

SID Score

5.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BBT

BBT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

BBT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$30.97	$31.025	$30.355	$30.62	1.22M
Oct 29, 2026	$30.97	$31.15	$30.555	$30.66	995.79K
Oct 28, 2026	$30.75	$30.91	$30.00	$30.38	922.77K
Oct 27, 2026	$31.05	$31.05	$30.49	$30.71	861.97K
Oct 26, 2026	$29.77	$30.92	$29.77	$30.86	1.64M
Oct 23, 2026	$30.13	$30.39	$29.65	$30.07	1.11M
Oct 22, 2026	$27.76	$29.95	$27.59	$29.95	2.91M
Oct 21, 2026	$27.67	$28.35	$27.60	$28.00	901.68K
Oct 20, 2026	$27.43	$28.03	$27.34	$27.90	1.33M
Oct 19, 2026	$27.42	$27.58	$27.185	$27.36	621.2K
Oct 16, 2026	$27.57	$27.86	$27.385	$27.50	706.87K
Oct 15, 2026	$27.26	$27.595	$27.11	$27.49	854.78K
Oct 14, 2026	$26.81	$27.27	$26.67	$27.09	787.31K
Oct 13, 2026	$27.47	$27.48	$27.06	$27.27	807.49K
Oct 12, 2026	$27.19	$27.45	$27.105	$27.30	543.96K
Oct 9, 2026	$27.42	$27.84	$27.05	$27.19	662.49K
Oct 8, 2026	$27.32	$27.64	$27.15	$27.48	1.57M
Oct 7, 2026	$27.66	$27.705	$27.22	$27.31	957.75K
Oct 6, 2026	$28.17	$28.27	$27.82	$27.93	634.29K
Oct 5, 2026	$28.38	$28.43	$28.04	$28.13	679.68K