BBT
Beacon Fin (BBT)
NYSE
$31.66+$0.01 (+0.03%)
Price as of Aug 21, 2026 7:52 PM EDT
  • $2.7B
    Market Cap
  • -39.00%
    1-Year Change
  • Banks - Regional
    Industry
  • 1 Month
    +4.71%
    Low Price$29.34
    High Price$32.61
  • 3 Months
    +10.35%
    Low Price$27.97
    High Price$32.61
  • 1 Year
    -39.00%
    Low Price$22.12
    High Price$32.61
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
27.63
27.92
27.53
27.78
+0.32%
896,619
05/12/2026
28.03
28.03
27.30
27.69
-0.95%
635,602
05/11/2026
28.47
28.62
27.87
27.95
-1.28%
896,880
05/08/2026
28.28
28.49
28.08
28.32
+0.17%
626,796
05/07/2026
28.42
28.51
28.18
28.27
+0.10%
700,658
05/06/2026
28.42
28.53
28.16
28.24
+0.52%
811,281
05/05/2026
27.86
28.25
27.86
28.09
+1.09%
647,588
05/04/2026
27.89
28.01
27.55
27.79
-1.11%
1,062,621
05/01/2026
27.71
28.30
27.25
28.10
+0.63%
1,538,831
04/30/2026
28.79
29.42
27.70
27.92
-8.97%
2,455,135
04/29/2026
31.17
31.37
30.58
30.68
-1.51%
639,456
04/29/2026
$0.70 Earnings
04/28/2026
31.01
31.43
31.01
31.15
+0.19%
425,448
04/27/2026
30.61
31.28
30.61
31.09
+1.53%
496,166
04/24/2026
30.79
30.81
30.49
30.62
-1.39%
665,439
04/23/2026
30.82
31.06
30.47
31.05
+1.44%
358,052
04/22/2026
30.89
30.92
30.44
30.61
-0.45%
571,734
04/21/2026
31.71
31.85
30.67
30.74
-3.38%
967,831
04/20/2026
31.46
32.00
31.46
31.82
+0.56%
450,075
04/17/2026
31.29
32.13
31.18
31.64
+2.25%
724,370
04/16/2026
30.73
30.96
30.66
30.95
+0.09%
705,306
04/15/2026
31.02
31.17
30.52
30.92
-0.35%
451,664
04/14/2026
30.91
31.15
30.34
31.03
+0.13%
568,719
04/13/2026
31.01
31.15
30.70
30.99
-0.50%
683,976
04/10/2026
31.55
31.55
30.89
31.15
-1.36%
727,632
04/09/2026
30.58
31.63
30.58
31.58
+1.96%
659,625
04/08/2026
30.49
31.00
30.42
30.97
+3.33%
720,299
04/07/2026
30.12
30.24
29.77
29.97
-0.42%
752,776