Go Pro
→ 1 Stock to Own by July 31st (From Chaikin Analytics) (Ad)tc pixel Free BBT Stock Alerts

Beacon Financial (BBT) Stock Chart & Stock Price History

Beacon Financial logo
$31.78 -0.29 (-0.91%)
Closing price 08/5/2026 03:59 PM Eastern
Extended Trading
$32.30 +0.52 (+1.64%)
As of 08/5/2026 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Beacon Financial Stock Price Performance

The Beacon Financial (BBT) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock increased 19.96%. In the past month, the stock has increased 5.01%, reflecting recent market activity.

As of the latest close, Beacon Financial traded at $31.78 with a market cap of $2.66 billion and volume of 697,893 shares. Five years ago, the stock traded at $55.55, representing a 42.80% decrease over that period. At the time, it had a market cap of $42.57 billion and a volume of 3.53 million shares.

Receive BBT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beacon Financial and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.92%
1 Month
Performance
+5.01%
3 Month
Performance
+9.96%
Year-To-Date
Performance
+19.96%
5 Year
Performance
-42.80%

BBT Stock Chart for Thursday, August, 6, 2026

BBT Chart by TradingView

Beacon Financial Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/05/2026$32.11$31.78
-1.03%		$32.13$31.73697,893 shs$2.66 billion
08/04/2026$31.87$32.11
+0.76%		$32.28$31.59873,194 shs$2.69 billion
08/03/2026$31.49$31.87
+1.20%		$32.03$31.26911,107 shs$2.67 billion
07/31/2026$30.56$31.49
+3.03%		$31.52$30.281.06 million shs$2.64 billion
07/30/2026$29.74$30.56
+2.75%		$31.01$29.981.02 million shs$2.56 billion
07/29/2026$29.95$29.74
-0.69%		$30.28$29.671.21 million shs$2.49 billion
07/28/2026$29.61$29.95
+1.16%		$30.08$29.49999,110 shs$2.51 billion
07/27/2026$30.09$29.61
-1.59%		$30.46$29.521.11 million shs$2.48 billion
07/24/2026$29.94$30.09
+0.48%		$30.55$29.95558,894 shs$2.52 billion
07/23/2026$30.14$29.94
-0.68%		$29.99$28.45758,463 shs$2.51 billion
07/22/2026$30.51$30.14
-1.20%		$30.58$30.04917,068 shs$2.53 billion
07/21/2026$30.50$30.51
+0.03%		$30.63$30.11550,477 shs$2.56 billion
07/20/2026$30.72$30.50
-0.71%		$30.77$30.39552,389 shs$2.56 billion
07/17/2026$31.14$30.72
-1.36%		$31.05$30.48745,220 shs$2.57 billion
07/16/2026$30.26$31.14
+2.94%		$31.37$30.28721,096 shs$2.61 billion
07/15/2026$30.05$30.26
+0.67%		$30.62$29.96602,043 shs$2.54 billion
07/14/2026$30.16$30.05
-0.36%		$30.34$29.81792,454 shs$2.52 billion
07/13/2026$30.23$30.16
-0.21%		$30.55$29.96560,699 shs$2.53 billion
07/10/2026$29.99$30.23
+0.79%		$30.39$29.94430,445 shs$2.53 billion
07/09/2026$29.57$29.99
+1.43%		$30.22$29.72439,516 shs$2.48 billion
07/08/2026$30.22$29.57
-2.15%		$30.00$29.35856,965 shs$2.48 billion
07/07/2026$30.26$30.22
-0.15%		$30.52$30.10986,682 shs$2.53 billion
07/06/2026$30.19$30.26
+0.23%		$30.48$29.99611,973 shs$2.54 billion
Related Companies

This page (NYSE:BBT) was last updated on 8/6/2026 by MarketBeat.com Staff.
From Our Partners
They didn't warn anyone in 1971. This time someone is warning you.
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Small Colorado Company (Backed by Sam Altman) Could Save U.S. Power Grid
A small Colorado company has secured rights to technology that could prevent the U.S. public power grid from c...
Altimetry | Sponsoredtc pixel
The Starlink of Energy
A portable energy unit - already used by the U.S. Navy for decades - is now drawing serious attention from Big...
Monument Traders Alliance | Sponsoredtc pixel
Control 100 shares without spending thousands of dollars
Would you rather spend $5,000 buying 100 shares of a $50 stock, or control those same 100 shares for a fractio...
Base Camp Trading | Sponsoredtc pixel
He bet half his $9 billion on ONE stock
One of the most successful fund managers of the past 50 years put more than $4.5 billion - over half his fund ...
Stansberry Research | Sponsoredtc pixel
Palantir’s 1,540% vs 32,481% company no one’s talking about
Palantir investors who bought at IPO are sitting on gains near 1540%. But Mode Mobile, still private, has alre...
Mode Mobile | Sponsoredtc pixel
Something dark just appeared in America
Capitalism's net favorability has collapsed from plus 30 to plus 4 in just seven years, and it's not only Demo...
Porter & Company | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel