BBT | Beacon Fin | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Beacon Fin (BBT)

NYSE

$28.34+$0.24 (+0.85%)

Price as of Oct 02, 2026 4:20 PM EDT

$2.4B
Market Cap
23.17%
1-Year Change
Banks - Regional
Industry

1 Month
-7.54%

Low Price$27.74

High Price$31.89
3 Months
-8.03%

Low Price$27.74

High Price$32.61
1 Year
+23.17%

Low Price$22.12

High Price$32.61

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	27.84	28.18	27.38	28.10	+0.39%	1,299,965
09/30/2026	27.79	28.23	27.76	27.99	+0.90%	2,057,247
09/29/2026	27.87	27.97	27.37	27.74	-0.25%	1,069,470
09/28/2026	28.17	28.29	27.81	27.81	-1.35%	1,416,655
09/25/2026	28.47	28.54	28.02	28.19	+0.68%	1,576,150
09/24/2026	28.04	28.19	27.76	28.00	+0.32%	1,010,710
09/23/2026	28.38	28.50	27.89	27.91	-1.79%	1,159,935
09/22/2026	28.90	28.99	28.31	28.42	-1.15%	1,465,327
09/21/2026	30.03	30.54	28.75	28.75	-6.75%	2,706,231
09/18/2026	30.72	30.95	30.50	30.83	-0.48%	1,821,773
09/17/2026	31.34	31.41	30.84	30.98	-0.45%	605,950
09/16/2026	31.35	31.42	30.55	31.12	-0.67%	1,151,149
09/15/2026	31.33	31.71	31.22	31.33	-0.10%	1,108,703
09/14/2026	31.35	31.72	31.35	31.36	+0.06%	1,471,343
09/11/2026	31.79	31.94	30.99	31.34	0.00%	1,028,234
09/10/2026	31.02	31.42	30.60	31.34	+0.87%	1,187,493
09/09/2026	31.25	31.43	30.94	31.07	-1.18%	701,351
09/08/2026	31.62	31.84	31.41	31.44	-1.41%	853,151
09/04/2026	31.46	31.93	31.34	31.89	+1.30%	468,310
09/03/2026	31.45	31.84	31.36	31.48	+0.67%	476,832
09/02/2026	30.61	31.60	30.61	31.27	+2.90%	709,254
09/01/2026	30.92	31.27	30.30	30.39	-2.13%	969,547
08/31/2026	31.41	31.68	31.02	31.05	-1.08%	670,587
08/28/2026	31.72	31.80	31.38	31.39	-0.48%	783,046
08/27/2026	31.47	31.68	31.16	31.54	-0.54%	466,199
08/26/2026	31.55	31.82	31.27	31.71	+0.99%	536,842
08/25/2026	31.90	31.92	31.09	31.40	-0.57%	740,618
08/24/2026	31.58	31.96	31.47	31.58	-0.22%	510,180
08/21/2026	31.77	31.88	31.30	31.65	+0.22%	752,381
08/20/2026	31.74	31.89	31.53	31.58	-1.13%	576,349
08/19/2026	32.64	32.72	31.93	31.94	-1.72%	825,356
08/18/2026	32.58	32.70	32.28	32.50	-0.34%	1,181,615
08/17/2026	32.01	32.62	31.96	32.61	+1.68%	1,349,375
08/14/2026	31.75	32.21	31.75	32.07	+0.10%	888,130
08/14/2026	$0.32 Dividend
08/13/2026	31.83	32.20	31.83	32.04	+1.00%	499,598
08/12/2026	31.58	31.91	31.43	31.72	+0.98%	672,649
08/11/2026	31.40	31.61	31.33	31.41	+0.60%	786,791
08/10/2026	31.11	31.29	30.96	31.23	+0.10%	602,982
08/07/2026	31.18	31.40	30.99	31.20	-0.28%	520,099
08/06/2026	31.72	31.72	31.09	31.29	-0.50%	511,393
08/05/2026	31.81	31.81	31.41	31.44	-0.97%	697,280
08/04/2026	31.63	31.96	31.28	31.75	+0.50%	873,196
08/03/2026	31.01	31.71	30.94	31.59	+1.27%	911,108
07/31/2026	30.16	31.21	29.98	31.20	+2.87%	1,059,948
07/30/2026	30.00	30.70	29.68	30.32	+2.65%	1,016,838
07/29/2026	29.68	29.98	29.37	29.54	-0.37%	1,211,734
07/29/2026	$0.77 Earnings
07/28/2026	29.40	29.78	29.20	29.65	+1.05%	998,615
07/27/2026	29.92	30.16	29.22	29.34	-1.66%	1,107,533
07/24/2026	29.67	30.25	29.65	29.84	+0.50%	558,893
07/23/2026	29.63	29.69	28.17	29.69	-0.63%	758,463
07/22/2026	30.28	30.28	29.74	29.88	-1.15%	917,067
07/21/2026	30.20	30.32	29.81	30.23	+0.13%	550,478
07/20/2026	30.41	30.46	30.09	30.19	-0.85%	552,389
07/17/2026	30.63	30.74	30.18	30.44	-1.32%	745,221
07/16/2026	29.98	31.06	29.98	30.85	+2.91%	721,016
07/15/2026	29.86	30.31	29.66	29.98	+0.63%	613,359
07/14/2026	29.89	30.04	29.51	29.79	-0.33%	792,454
07/13/2026	29.80	30.25	29.66	29.89	0.00%	560,962
07/10/2026	29.73	30.08	29.64	29.89	+0.53%	430,444
07/09/2026	29.50	29.92	29.42	29.73	+1.52%	439,516
07/08/2026	29.70	29.70	29.06	29.29	-2.15%	856,981
07/07/2026	30.20	30.21	29.80	29.93	-0.03%	986,682
07/06/2026	29.90	30.18	29.69	29.94	+0.07%	611,959
07/02/2026	30.69	30.85	29.64	29.92	-2.07%	658,764
07/01/2026	30.15	30.73	30.15	30.55	+1.35%	627,514
06/30/2026	30.66	30.73	30.09	30.15	-1.49%	682,585
06/29/2026	30.73	30.94	30.57	30.60	-1.34%	721,975
06/26/2026	30.69	31.04	30.48	31.02	+1.62%	3,240,553
06/25/2026	30.41	30.64	30.25	30.52	+0.75%	840,786
06/24/2026	29.86	30.30	29.70	30.30	+1.22%	2,422,238
06/23/2026	29.63	29.94	29.46	29.93	+1.61%	1,166,764
06/22/2026	29.11	29.75	29.00	29.45	+0.51%	681,821
06/18/2026	29.19	29.49	29.09	29.31	+0.71%	1,403,993
06/17/2026	29.50	29.85	28.69	29.10	-1.71%	1,032,252
06/16/2026	29.70	29.94	29.34	29.60	+0.37%	803,728
06/15/2026	30.21	30.46	29.40	29.49	-2.17%	723,693
06/12/2026	30.15	30.30	29.96	30.15	+1.16%	557,515
06/11/2026	29.48	29.90	29.20	29.80	+1.45%	818,795
06/10/2026	29.25	29.49	29.12	29.37	+1.02%	524,701
06/09/2026	29.11	29.78	29.04	29.08	+0.79%	567,649
06/08/2026	28.70	29.10	28.70	28.85	+1.08%	482,537
06/05/2026	28.38	28.81	28.34	28.54	+0.80%	828,592
06/04/2026	28.38	28.82	28.22	28.31	+1.24%	1,348,186
06/03/2026	28.49	28.53	27.94	27.97	-2.99%	666,775
06/02/2026	28.31	28.87	28.12	28.83	+1.85%	524,095
06/01/2026	28.57	28.78	28.04	28.31	-1.72%	714,300
05/29/2026	28.75	28.97	28.50	28.80	+0.07%	567,108
05/28/2026	28.63	28.79	28.34	28.78	+0.21%	486,692
05/27/2026	29.01	29.19	28.69	28.72	-0.72%	559,563
05/26/2026	28.59	29.01	28.52	28.93	+1.53%	853,638
05/22/2026	28.53	28.84	28.39	28.49	-0.66%	720,389
05/21/2026	28.27	28.74	28.02	28.68	+0.49%	569,887
05/20/2026	27.74	28.57	27.51	28.54	+3.00%	731,573
05/19/2026	27.82	27.92	27.41	27.71	-0.36%	405,639
05/18/2026	27.39	28.05	27.39	27.81	+1.48%	436,652
05/15/2026	27.73	27.75	27.17	27.40	-1.38%	685,436
05/15/2026	$0.32 Dividend
05/14/2026	28.07	28.25	27.72	27.79	+0.04%	484,541