BBT
Beacon Fin (BBT)
NYSE
$29.95+$0.20 (+0.67%)
Price as of Jun 23, 2026 1:34 PM EDT
  • $2.5B
    Market Cap
  • -43.23%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +3.37%
    Low Price$28.25
    High Price$30.45
  • 3 Months
    +4.49%
    Low Price$27.68
    High Price$32.51
  • 1 Year
    -43.23%
    Low Price$23.12
    High Price$32.51
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
29.40
30.05
29.29
29.75
+0.51%
681,821
06/18/2026
29.48
29.79
29.38
29.60
+0.71%
1,403,993
06/17/2026
29.80
30.15
28.98
29.39
-1.71%
1,032,252
06/16/2026
30.00
30.24
29.64
29.90
+0.37%
803,728
06/15/2026
30.51
30.77
29.70
29.79
-2.17%
723,693
06/12/2026
30.45
30.60
30.26
30.45
+1.16%
557,515
06/11/2026
29.78
30.21
29.49
30.10
+1.45%
818,795
06/10/2026
29.54
29.79
29.41
29.67
+1.02%
524,701
06/09/2026
29.40
30.08
29.33
29.37
+0.79%
567,649
06/08/2026
28.99
29.40
28.99
29.14
+1.08%
482,537
06/05/2026
28.67
29.10
28.63
28.83
+0.80%
828,592
06/04/2026
28.67
29.11
28.50
28.60
+1.24%
1,348,186
06/03/2026
28.78
28.82
28.22
28.25
-2.99%
666,775
06/02/2026
28.59
29.16
28.40
29.12
+1.85%
524,095
06/01/2026
28.86
29.07
28.32
28.59
-1.72%
714,300
05/29/2026
29.04
29.26
28.79
29.09
+0.07%
567,108
05/28/2026
28.92
29.08
28.63
29.07
+0.21%
486,692
05/27/2026
29.30
29.48
28.98
29.01
-0.72%
559,563
05/26/2026
28.88
29.30
28.81
29.22
+1.53%
853,638
05/22/2026
28.82
29.13
28.68
28.78
-0.66%
720,389
05/21/2026
28.55
29.03
28.31
28.97
+0.49%
569,887
05/20/2026
28.02
28.86
27.79
28.83
+3.00%
731,573
05/19/2026
28.10
28.20
27.69
27.99
-0.36%
405,639
05/18/2026
27.67
28.33
27.67
28.09
+1.48%
436,652
05/15/2026
28.01
28.03
27.44
27.68
-1.38%
685,436
05/15/2026
$0.32 Dividend
05/14/2026
28.35
28.53
28.00
28.07
+0.04%
484,541
05/13/2026
27.91
28.20
27.81
28.06
+0.32%
896,619
05/12/2026
28.31
28.31
27.57
27.97
-0.95%
635,602
05/11/2026
28.76
28.91
28.15
28.24
-1.28%
896,880
05/08/2026
28.56
28.77
28.36
28.60
+0.17%
626,796
05/07/2026
28.71
28.80
28.46
28.55
+0.10%
700,658
05/06/2026
28.71
28.82
28.44
28.52
+0.52%
811,281
05/05/2026
28.14
28.53
28.14
28.37
+1.09%
647,588
05/04/2026
28.17
28.29
27.83
28.07
-1.11%
1,062,621
05/01/2026
27.99
28.58
27.52
28.38
+0.63%
1,538,831
04/30/2026
29.08
29.72
27.98
28.21
-8.97%
2,455,135
04/29/2026
31.49
31.69
30.89
30.98
-1.51%
639,456
04/29/2026
$0.70 Earnings
04/28/2026
31.33
31.75
31.33
31.46
+0.19%
425,448
04/27/2026
30.91
31.60
30.91
31.40
+1.53%
496,166
04/24/2026
31.10
31.12
30.80
30.92
-1.39%
665,439
04/23/2026
31.13
31.37
30.78
31.36
+1.44%
358,052
04/22/2026
31.20
31.23
30.75
30.91
-0.45%
571,734
04/21/2026
32.03
32.17
30.97
31.05
-3.38%
967,831
04/20/2026
31.77
32.32
31.77
32.14
+0.56%
450,075
04/17/2026
31.61
32.46
31.49
31.96
+2.25%
724,370
04/16/2026
31.04
31.27
30.96
31.26
+0.09%
705,306
04/15/2026
31.33
31.49
30.83
31.23
-0.35%
451,664
04/14/2026
31.22
31.46
30.65
31.34
+0.13%
568,719
04/13/2026
31.32
31.46
31.01
31.30
-0.50%
683,976
04/10/2026
31.86
31.86
31.20
31.46
-1.36%
727,632
04/09/2026
30.89
31.95
30.89
31.89
+1.96%
659,625
04/08/2026
30.80
31.32
30.72
31.28
+3.33%
720,299
04/07/2026
30.42
30.55
30.07
30.27
-0.42%
752,776
04/06/2026
29.82
30.41
29.70
30.40
+1.65%
599,548
04/02/2026
29.56
30.00
29.17
29.91
0.00%
975,724
04/01/2026
29.72
30.16
29.65
29.91
+0.83%
840,604
03/31/2026
29.28
29.71
28.98
29.66
+2.53%
1,201,471
03/30/2026
29.05
29.18
28.80
28.93
+0.03%
550,537
03/27/2026
28.97
29.26
28.77
28.92
-1.28%
541,449
03/26/2026
29.21
29.62
28.94
29.29
-0.47%
693,647
03/25/2026
29.97
30.02
29.31
29.43
-0.90%
689,162
03/24/2026
29.08
30.05
28.95
29.70
+1.62%
1,049,577
03/23/2026
29.23
29.78
28.72
29.22
+2.64%
929,809
03/20/2026
28.71
28.71
28.16
28.47
-0.31%
1,896,772
03/19/2026
28.14
28.75
27.85
28.56
+1.26%
870,040
03/18/2026
28.29
28.47
27.98
28.21
-0.59%
980,305
03/17/2026
28.90
28.96
28.03
28.37
-0.28%
586,966
03/16/2026
28.67
28.94
28.40
28.45
+0.42%
729,577
03/13/2026
28.65
28.70
27.97
28.33
-0.35%
789,431
03/12/2026
27.78
28.45
27.59
28.43
+0.67%
742,922
03/11/2026
28.54
28.65
27.90
28.25
-1.41%
689,796
03/10/2026
28.74
29.38
28.40
28.65
-0.48%
1,052,523
03/09/2026
28.18
28.89
27.39
28.79
+0.48%
1,251,387
03/06/2026
28.50
28.84
27.89
28.65
-2.16%
667,939
03/05/2026
29.46
29.73
28.90
29.28
-1.53%
697,863
03/04/2026
29.67
30.06
29.47
29.74
+0.84%
634,642
03/03/2026
29.05
29.78
28.91
29.49
-1.32%
846,057
03/02/2026
28.98
30.20
28.69
29.89
+1.65%
938,359
02/27/2026
30.16
30.37
28.86
29.40
-4.22%
1,239,213
02/26/2026
30.86
31.64
30.39
30.70
-0.45%
905,635
02/25/2026
30.69
30.92
30.18
30.84
+1.40%
1,183,912
02/24/2026
30.30
30.60
30.12
30.41
+0.33%
853,696
02/23/2026
31.49
31.53
29.75
30.31
-3.52%
1,024,731
02/20/2026
30.52
31.44
30.19
31.42
+2.88%
759,668
02/19/2026
30.44
30.54
30.06
30.54
+0.03%
517,783
02/18/2026
30.27
30.80
30.18
30.53
+0.95%
956,317
02/17/2026
30.43
30.64
29.94
30.24
-0.29%
603,599
02/13/2026
29.79
30.56
29.51
30.33
+1.67%
628,536
02/13/2026
$0.32 Dividend
02/12/2026
30.54
30.71
29.50
29.83
-1.68%
649,291
02/11/2026
31.00
31.25
28.53
30.34
-0.96%
753,777
02/10/2026
30.87
31.13
30.21
30.64
-0.92%
569,217
02/09/2026
30.72
31.16
30.67
30.92
+0.13%
825,103
02/06/2026
30.63
31.11
30.44
30.88
+1.90%
1,268,112
02/05/2026
30.00
30.52
29.72
30.30
+1.51%
1,158,149
02/04/2026
29.13
30.27
29.11
29.85
+3.81%
1,318,276
02/03/2026
28.20
29.16
27.93
28.76
+1.38%
1,171,036
02/02/2026
27.72
28.84
27.56
28.37
+2.29%
1,040,650