Beacon Financial Stock Price History
NYSE: BBTFinanceBanksUSD
27.19-0.29 (-1.06%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 27.19 +0.04%
BBT price history at a glance
The price history for Beacon Financial (BBT) on this page begins on June 26, 2000, when the stock closed at $12.75; it most recently closed at $27.48 on October 5, 2026. The highest price in this record is $44.25, reached on July 16, 2018; the latest close is 37.9% below that peak. Across the 25 complete calendar years in the table, BBT finished higher in 15 and lower in 10. Its best year was 2021 (+66.1%) and its worst was 2020 (-47.3%).
Over roughly 26 years the share price changed +115.5%, a 3.0% compound annual price return (excluding dividends). In the last 12 months alone, BBT has gained 14.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $44.25
- Date of high
- Jul 16, 2018
- Low since 2000
- $8.55
- Date of low
- Sep 21, 2020
- 52-week high
- $32.83
- 52-week low
- $22.81
- Last close
- $27.48
BBT returns
1 week
-2.21%
1 month
-12.60%
3 months
-8.49%
6 months
-14.82%
Year to date
+4.21%
1 year
+14.60%
3 years
+36.24%
5 years
+1.66%
BBT price return, excluding dividends.
BBT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.48 | +4.09% |
| 2025 | 26.40 | -6.45% |
| 2024 | 28.22 | +13.65% |
| 2023 | 24.83 | -16.96% |
| 2022 | 29.90 | +5.17% |
| 2021 | 28.43 | +66.06% |
| 2020 | 17.12 | -47.27% |
| 2019 | 32.47 | +15.92% |
| 2018 | 28.01 | -23.47% |
| 2017 | 36.60 | -0.68% |
| 2016 | 36.85 | +26.59% |
| 2015 | 29.11 | +11.06% |
| 2014 | 26.21 | -2.60% |
| 2013 | 26.91 | +10.65% |
| 2012 | 24.32 | +9.60% |
| 2011 | 22.19 | +0.36% |
| 2010 | 22.11 | +6.91% |
| 2009 | 20.68 | -33.61% |
| 2008 | 31.15 | +26.88% |
| 2007 | 24.55 | -26.63% |
| 2006 | 33.46 | -0.12% |
| 2005 | 33.50 | -9.83% |
| 2004 | 37.15 | +2.62% |
| 2003 | 36.20 | +55.03% |
| 2002 | 23.35 | +18.83% |
| 2001 | 19.65 | +24.76% |
| 2000* | 15.75 | +23.53% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
BBT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.32 | 27.63 | 27.15 | 27.48 | +0.62% | |
| 27.66 | 27.71 | 27.22 | 27.31 | -2.22% | |
| 28.17 | 28.27 | 27.82 | 27.93 | -0.71% | |
| 28.38 | 28.43 | 28.04 | 28.13 | -0.74% | |
| 28.30 | 28.61 | 28.15 | 28.34 | +0.85% | |
| 27.84 | 28.18 | 27.38 | 28.10 | +0.39% | |
| 27.79 | 28.23 | 27.76 | 27.99 | +0.90% | |
| 27.87 | 27.97 | 27.37 | 27.74 | -0.25% | |
| 28.17 | 28.29 | 27.81 | 27.81 | -1.35% | |
| 28.47 | 28.54 | 28.02 | 28.19 | +0.68% | |
| 28.04 | 28.19 | 27.76 | 28.00 | +0.32% | |
| 28.38 | 28.50 | 27.89 | 27.91 | -1.79% | |
| 28.90 | 28.99 | 28.31 | 28.42 | -1.15% | |
| 30.03 | 30.54 | 28.75 | 28.75 | -6.75% | |
| 30.72 | 30.95 | 30.50 | 30.83 | -0.48% | |
| 31.34 | 31.41 | 30.84 | 30.98 | -0.45% | |
| 31.35 | 31.42 | 30.55 | 31.12 | -0.67% | |
| 31.33 | 31.71 | 31.22 | 31.33 | -0.10% | |
| 31.35 | 31.72 | 31.35 | 31.36 | +0.06% | |
| 31.79 | 31.94 | 30.99 | 31.34 | 0.00% | |
| 31.02 | 31.42 | 30.60 | 31.34 | +0.87% | |
| 31.25 | 31.43 | 30.94 | 31.07 | -1.18% | |
| 31.62 | 31.84 | 31.41 | 31.44 | -1.41% | |
| 31.46 | 31.93 | 31.34 | 31.89 | +1.30% | |
| 31.45 | 31.84 | 31.36 | 31.48 | +0.67% | |
| 30.61 | 31.60 | 30.61 | 31.27 | +2.90% | |
| 30.92 | 31.27 | 30.30 | 30.39 | -2.13% | |
| 31.41 | 31.68 | 31.02 | 31.05 | -1.08% | |
| 31.72 | 31.80 | 31.38 | 31.39 | -0.48% | |
| 31.47 | 31.68 | 31.16 | 31.54 | -0.54% | |
| 31.55 | 31.82 | 31.27 | 31.71 | +0.99% | |
| 31.90 | 31.92 | 31.09 | 31.40 | -0.57% | |
| 31.58 | 31.96 | 31.47 | 31.58 | -0.22% | |
| 31.77 | 31.88 | 31.30 | 31.65 | +0.22% | |
| 31.74 | 31.89 | 31.53 | 31.58 | -1.13% | |
| 32.64 | 32.72 | 31.93 | 31.94 | -1.72% | |
| 32.58 | 32.70 | 32.28 | 32.50 | -0.34% | |
| 32.01 | 32.62 | 31.96 | 32.61 | +1.68% | |
| 31.75 | 32.21 | 31.75 | 32.07 | -0.90% | |
| 32.15 | 32.52 | 32.15 | 32.36 | +1.00% | |
| 31.90 | 32.23 | 31.75 | 32.04 | +0.98% | |
| 31.72 | 31.93 | 31.64 | 31.73 | +0.60% | |
| 31.42 | 31.61 | 31.27 | 31.54 | +0.10% | |
| 31.49 | 31.72 | 31.30 | 31.51 | -0.28% | |
| 32.04 | 32.04 | 31.40 | 31.60 | -0.50% | |
| 32.13 | 32.13 | 31.73 | 31.76 | -0.97% | |
| 31.95 | 32.28 | 31.59 | 32.07 | +0.50% | |
| 31.32 | 32.03 | 31.26 | 31.91 | +1.27% | |
| 30.46 | 31.52 | 30.28 | 31.51 | +2.87% | |
| 30.30 | 31.01 | 29.98 | 30.63 | +2.65% | |
| 29.98 | 30.28 | 29.67 | 29.84 | -0.37% | |
| 29.70 | 30.08 | 29.49 | 29.95 | +1.05% | |
| 30.22 | 30.46 | 29.52 | 29.64 | -1.66% | |
| 29.97 | 30.55 | 29.95 | 30.14 | +0.50% | |
| 29.93 | 29.99 | 28.45 | 29.99 | -0.63% | |
| 30.58 | 30.58 | 30.04 | 30.18 | -1.15% | |
| 30.50 | 30.63 | 30.11 | 30.53 | +0.13% | |
| 30.72 | 30.77 | 30.39 | 30.49 | -0.85% | |
| 30.94 | 31.05 | 30.48 | 30.75 | -1.32% | |
| 30.28 | 31.37 | 30.28 | 31.16 | +2.91% | |
| 30.16 | 30.62 | 29.96 | 30.28 | +0.63% | |
| 30.19 | 30.34 | 29.81 | 30.09 | -0.33% | |
| 30.10 | 30.55 | 29.96 | 30.19 | 0.00% | |
| 30.03 | 30.39 | 29.94 | 30.19 | +0.53% | |
| 29.80 | 30.22 | 29.72 | 30.03 | +1.52% | |
| 30.00 | 30.00 | 29.35 | 29.58 | -2.15% | |
| 30.50 | 30.52 | 30.10 | 30.23 | -0.03% | |
| 30.20 | 30.48 | 29.99 | 30.24 | +0.07% | |
| 31.00 | 31.16 | 29.94 | 30.22 | -2.07% | |
| 30.45 | 31.04 | 30.45 | 30.86 | +1.35% | |
| 30.97 | 31.04 | 30.39 | 30.45 | -1.49% | |
| 31.04 | 31.25 | 30.88 | 30.91 | -1.34% | |
| 31.00 | 31.35 | 30.79 | 31.33 | +1.62% | |
| 30.72 | 30.95 | 30.55 | 30.83 | +0.75% | |
| 30.16 | 30.61 | 30.00 | 30.60 | +1.22% | |
| 29.93 | 30.25 | 29.76 | 30.23 | +1.61% | |
| 29.40 | 30.05 | 29.29 | 29.75 | +0.51% | |
| 29.48 | 29.79 | 29.38 | 29.60 | +0.71% | |
| 29.80 | 30.15 | 28.98 | 29.39 | -1.71% | |
| 30.00 | 30.24 | 29.64 | 29.90 | +0.37% | |
| 30.51 | 30.77 | 29.70 | 29.79 | -2.17% | |
| 30.45 | 30.60 | 30.26 | 30.45 | +1.16% | |
| 29.78 | 30.21 | 29.49 | 30.10 | +1.45% | |
| 29.54 | 29.79 | 29.41 | 29.67 | +1.02% | |
| 29.40 | 30.08 | 29.33 | 29.37 | +0.79% | |
| 28.99 | 29.40 | 28.99 | 29.14 | +1.08% | |
| 28.67 | 29.10 | 28.63 | 28.83 | +0.80% | |
| 28.67 | 29.11 | 28.50 | 28.60 | +1.24% | |
| 28.78 | 28.82 | 28.22 | 28.25 | -2.99% | |
| 28.59 | 29.16 | 28.40 | 29.12 | +1.85% | |
| 28.86 | 29.07 | 28.32 | 28.59 | -1.72% | |
| 29.04 | 29.26 | 28.79 | 29.09 | +0.07% | |
| 28.92 | 29.08 | 28.63 | 29.07 | +0.21% | |
| 29.30 | 29.48 | 28.98 | 29.01 | -0.72% | |
| 28.88 | 29.30 | 28.81 | 29.22 | +1.53% | |
| 28.82 | 29.13 | 28.68 | 28.78 | -0.66% | |
| 28.55 | 29.03 | 28.31 | 28.97 | +0.49% | |
| 28.02 | 28.86 | 27.79 | 28.83 | +3.00% | |
| 28.10 | 28.20 | 27.69 | 27.99 | -0.36% | |
| 27.67 | 28.33 | 27.67 | 28.09 | +1.48% | |
| 28.01 | 28.03 | 27.44 | 27.68 | -2.50% | |
| 28.68 | 28.86 | 28.32 | 28.39 | +0.04% | |
| 28.23 | 28.52 | 28.13 | 28.38 | +0.32% | |
| 28.64 | 28.64 | 27.89 | 28.29 | -0.95% | |
| 29.09 | 29.25 | 28.47 | 28.56 | -1.28% | |
| 28.89 | 29.11 | 28.69 | 28.93 | +0.17% | |
| 29.04 | 29.13 | 28.79 | 28.88 | +0.10% | |
| 29.04 | 29.15 | 28.77 | 28.85 | +0.52% | |
| 28.46 | 28.86 | 28.46 | 28.70 | +1.09% | |
| 28.49 | 28.62 | 28.15 | 28.39 | -1.11% | |
| 28.31 | 28.91 | 27.84 | 28.71 | +0.63% | |
| 29.41 | 30.06 | 28.30 | 28.53 | -8.97% | |
| 31.85 | 32.05 | 31.24 | 31.34 | -1.51% | |
| 31.69 | 32.11 | 31.69 | 31.82 | +0.19% | |
| 31.27 | 31.96 | 31.27 | 31.76 | +1.53% | |
| 31.46 | 31.48 | 31.15 | 31.28 | -1.39% | |
| 31.49 | 31.73 | 31.13 | 31.72 | +1.44% | |
| 31.56 | 31.59 | 31.10 | 31.27 | -0.45% | |
| 32.40 | 32.54 | 31.33 | 31.41 | -3.38% | |
| 32.14 | 32.69 | 32.14 | 32.51 | +0.56% | |
| 31.97 | 32.83 | 31.86 | 32.33 | +2.25% | |
| 31.40 | 31.63 | 31.32 | 31.62 | +0.09% | |
| 31.69 | 31.85 | 31.18 | 31.59 | -0.35% | |
| 31.58 | 31.82 | 31.00 | 31.70 | +0.13% | |
| 31.68 | 31.82 | 31.37 | 31.66 | -0.50% | |
| 32.23 | 32.23 | 31.56 | 31.82 | -1.36% | |
| 31.24 | 32.32 | 31.24 | 32.26 | +1.96% | |
| 31.16 | 31.68 | 31.08 | 31.64 | +3.33% | |
| 30.77 | 30.90 | 30.42 | 30.62 | -0.42% | |
| 30.16 | 30.76 | 30.05 | 30.75 | +1.65% | |
| 29.90 | 30.34 | 29.51 | 30.25 | 0.00% | |
| 30.06 | 30.51 | 29.99 | 30.25 | +0.83% | |
| 29.62 | 30.05 | 29.31 | 30.00 | +2.53% | |
| 29.38 | 29.52 | 29.14 | 29.26 | +0.03% | |
| 29.30 | 29.60 | 29.10 | 29.25 | -1.28% | |
| 29.55 | 29.96 | 29.27 | 29.63 | -0.47% | |
| 30.31 | 30.37 | 29.65 | 29.77 | -0.90% | |
| 29.41 | 30.40 | 29.28 | 30.04 | +1.62% | |
| 29.57 | 30.12 | 29.05 | 29.56 | +2.64% | |
| 29.04 | 29.04 | 28.48 | 28.80 | -0.31% | |
| 28.46 | 29.08 | 28.17 | 28.89 | +1.26% | |
| 28.61 | 28.80 | 28.30 | 28.53 | -0.59% | |
| 29.23 | 29.29 | 28.35 | 28.70 | -0.28% | |
| 29.00 | 29.27 | 28.73 | 28.78 | +0.42% | |
| 28.98 | 29.03 | 28.29 | 28.66 | -0.35% | |
| 28.10 | 28.78 | 27.91 | 28.76 | +0.67% | |
| 28.87 | 28.98 | 28.22 | 28.57 | -1.41% | |
| 29.07 | 29.72 | 28.73 | 28.98 | -0.48% | |
| 28.50 | 29.22 | 27.70 | 29.12 | +0.48% | |
| 28.83 | 29.18 | 28.22 | 28.98 | -2.16% | |
| 29.80 | 30.07 | 29.23 | 29.62 | -1.53% | |
| 30.01 | 30.41 | 29.81 | 30.08 | +0.84% | |
| 29.38 | 30.12 | 29.24 | 29.83 | -1.32% | |
| 29.31 | 30.55 | 29.02 | 30.23 | +1.65% | |
| 30.51 | 30.72 | 29.19 | 29.74 | -4.22% | |
| 31.21 | 32.00 | 30.74 | 31.05 | -0.45% | |
| 31.04 | 31.28 | 30.53 | 31.19 | +1.40% | |
| 30.65 | 30.95 | 30.47 | 30.76 | +0.33% | |
| 31.85 | 31.89 | 30.09 | 30.66 | -3.52% | |
| 30.87 | 31.80 | 30.54 | 31.78 | +2.88% | |
| 30.79 | 30.89 | 30.41 | 30.89 | +0.03% | |
| 30.62 | 31.15 | 30.53 | 30.88 | +0.95% | |
| 30.78 | 30.99 | 30.28 | 30.59 | -0.29% | |
| 30.13 | 30.91 | 29.85 | 30.68 | +0.59% | |
| 31.22 | 31.39 | 30.16 | 30.50 | -1.68% | |
| 31.69 | 31.95 | 29.17 | 31.02 | -0.96% | |
| 31.56 | 31.82 | 30.88 | 31.32 | -0.92% | |
| 31.41 | 31.85 | 31.35 | 31.61 | +0.13% | |
| 31.31 | 31.80 | 31.12 | 31.57 | +1.90% | |
| 30.67 | 31.20 | 30.38 | 30.98 | +1.51% | |
| 29.78 | 30.94 | 29.76 | 30.52 | +3.81% | |
| 28.83 | 29.81 | 28.55 | 29.40 | +1.38% | |
| 28.34 | 29.48 | 28.18 | 29.00 | +2.29% | |
| 28.70 | 29.09 | 28.35 | 28.35 | -2.00% | |
| 27.84 | 28.97 | 27.83 | 28.93 | +2.66% | |
| 28.39 | 28.70 | 28.09 | 28.18 | -0.70% | |
| 28.38 | 28.52 | 28.18 | 28.38 | +0.25% | |
| 28.17 | 28.51 | 27.71 | 28.31 | +0.18% | |
| 29.19 | 29.25 | 28.09 | 28.26 | -3.52% | |
| 28.87 | 29.63 | 28.84 | 29.29 | +1.56% | |
| 27.55 | 29.02 | 27.55 | 28.84 | +5.18% | |
| 27.00 | 27.73 | 27.00 | 27.42 | -0.22% | |
| 27.30 | 27.68 | 27.30 | 27.48 | +0.33% | |
| 26.83 | 27.57 | 26.60 | 27.39 | +2.24% | |
| 26.64 | 26.87 | 26.47 | 26.79 | +0.34% | |
| 26.99 | 26.99 | 26.68 | 26.70 | -0.60% | |
| 26.99 | 27.30 | 26.85 | 26.86 | -1.47% | |
| 27.32 | 27.68 | 27.10 | 27.26 | -0.55% | |
| 26.47 | 27.69 | 26.37 | 27.41 | +3.20% | |
| 26.93 | 27.00 | 26.42 | 26.56 | -1.45% | |
| 26.63 | 27.04 | 26.56 | 26.95 | +0.37% | |
| 26.30 | 27.26 | 26.30 | 26.85 | +1.70% | |
| 26.30 | 26.64 | 25.93 | 26.40 | +0.11% | |
| 26.50 | 26.57 | 26.30 | 26.37 | -0.45% | |
| 26.56 | 26.61 | 26.38 | 26.49 | -0.53% | |
| 27.03 | 27.03 | 26.52 | 26.63 | -1.00% | |
| 26.99 | 27.05 | 26.79 | 26.90 | -0.55% | |
| 27.09 | 27.09 | 26.83 | 27.05 | +0.60% | |
| 27.26 | 27.29 | 26.89 | 26.89 | -1.57% | |
| 27.45 | 27.71 | 27.09 | 27.32 | -0.65% | |
| 27.74 | 27.91 | 27.33 | 27.50 | -1.04% | |
| 28.15 | 28.24 | 27.67 | 27.79 | -0.61% | |
| 27.75 | 28.38 | 27.73 | 27.96 | +0.87% | |
| 27.51 | 27.84 | 27.35 | 27.72 | +0.95% | |
| 27.44 | 27.64 | 26.50 | 27.46 | +1.59% | |
| 27.21 | 27.21 | 26.69 | 27.03 | +0.07% | |
| 26.78 | 27.27 | 26.40 | 27.01 | +0.86% | |
| 25.73 | 27.02 | 25.73 | 26.78 | +4.08% | |
| 25.61 | 26.19 | 25.54 | 25.73 | +1.06% | |
| 25.33 | 25.53 | 25.21 | 25.46 | +1.19% | |
| 25.53 | 25.69 | 25.08 | 25.16 | -1.83% | |
| 25.88 | 26.05 | 25.53 | 25.63 | -1.50% | |
| 25.84 | 26.21 | 25.73 | 26.02 | +1.92% | |
| 26.00 | 26.03 | 25.49 | 25.53 | -1.35% | |
| 25.37 | 25.99 | 25.29 | 25.88 | +1.13% | |
| 25.57 | 25.94 | 25.45 | 25.59 | -0.04% | |
| 25.67 | 25.91 | 25.58 | 25.60 | -1.08% | |
| 25.00 | 26.01 | 24.77 | 25.88 | +3.60% | |
| 24.87 | 25.07 | 24.61 | 24.98 | +0.20% | |
| 24.32 | 25.15 | 24.16 | 24.93 | +3.06% | |
| 24.77 | 25.16 | 24.17 | 24.19 | -1.83% | |
| 24.44 | 24.77 | 24.36 | 24.64 | +0.49% | |
| 24.15 | 24.70 | 24.15 | 24.52 | +1.32% | |
| 25.22 | 25.30 | 24.11 | 24.20 | -4.27% | |
| 24.88 | 25.32 | 24.81 | 25.28 | +0.60% | |
| 25.54 | 25.93 | 25.05 | 25.13 | -3.01% | |
| 26.20 | 26.60 | 25.87 | 25.91 | -0.54% | |
| 26.33 | 26.68 | 25.96 | 26.05 | -0.42% | |
| 26.04 | 26.59 | 26.01 | 26.16 | -0.83% | |
| 26.23 | 26.38 | 25.82 | 26.38 | +0.57% | |
| 26.12 | 26.55 | 26.08 | 26.23 | +0.11% | |
| 24.98 | 26.25 | 24.90 | 26.20 | +5.31% | |
| 24.74 | 25.00 | 24.52 | 24.88 | +0.08% | |
| 24.22 | 24.87 | 24.06 | 24.86 | +2.14% | |
| 23.83 | 24.46 | 23.63 | 24.34 | +0.95% | |
| 23.06 | 24.27 | 22.81 | 24.11 | +4.28% | |
| 23.68 | 23.91 | 23.02 | 23.12 | -3.30% | |
| 24.09 | 24.23 | 23.83 | 23.91 | -1.16% | |
| 24.63 | 24.72 | 24.09 | 24.19 | -1.47% | |
| 24.36 | 24.64 | 24.31 | 24.55 | +1.74% | |
| 24.06 | 24.34 | 23.96 | 24.13 | -0.37% | |
| 24.24 | 24.48 | 24.12 | 24.22 | +0.50% | |
| 23.90 | 24.25 | 23.90 | 24.10 | +0.33% | |
| 23.66 | 24.17 | 23.46 | 24.02 | +2.39% | |
| 23.43 | 23.69 | 23.22 | 23.46 | +0.82% | |
| 24.76 | 25.09 | 23.00 | 23.27 | -6.62% | |
| 25.37 | 25.55 | 24.84 | 24.92 | -0.60% | |
| 24.19 | 25.29 | 24.15 | 25.07 | +3.13% | |
| 24.01 | 24.38 | 23.70 | 24.31 | +2.06% | |
| 24.46 | 25.18 | 23.76 | 23.82 | -0.33% | |
| 24.06 | 24.20 | 23.62 | 23.90 | -0.33% | |
| 24.25 | 24.36 | 23.88 | 23.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBT chart for longer ranges.