Free Trial
→ SpaceX eyes a 1.75 trillion valuation - here's what to know (From Brownstone Research) (Ad)tc pixel Free BBT Stock Alerts

Beacon Financial (BBT) Stock Chart & Stock Price History

Beacon Financial logo
$27.67 -0.72 (-2.53%)
Closing price 05/15/2026 03:59 PM Eastern
Extended Trading
$27.68 +0.01 (+0.05%)
As of 05/15/2026 06:48 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 4.46%. In the past month, the stock has decreased 12.39%, reflecting recent market activity.

As of the latest close, Beacon Financial traded at $27.67 with a market cap of $2.32 billion and volume of 685,515 shares. Five years ago, the stock traded at $60.57, representing a 54.32% decrease over that period. At the time, it had a market cap of $46.41 billion and a volume of 4.90 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
-3.37%
1 Month
Performance
-12.39%
3 Month
Performance
-9.81%
Year-To-Date
Performance
+4.46%
5 Year
Performance
-54.32%

BBT Stock Chart for Saturday, May, 16, 2026

BBT Chart by TradingView

Beacon Financial Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2026$28.38$27.67
-2.49%		$28.03$27.44685,515 shs$2.32 billion
05/14/2026$28.40$28.38
-0.07%		$28.86$28.32484,542 shs$2.38 billion
05/13/2026$28.30$28.40
+0.34%		$28.52$28.13896,620 shs$2.39 billion
05/12/2026$28.64$28.30
-1.17%		$28.64$27.89635,602 shs$2.38 billion
05/11/2026$28.91$28.64
-0.95%		$29.25$28.47886,578 shs$2.41 billion
05/08/2026$28.85$28.91
+0.22%		$29.11$28.69626,796 shs$2.43 billion
05/07/2026$28.90$28.85
-0.19%		$29.13$28.79700,658 shs$2.42 billion
05/06/2026$28.70$28.90
+0.70%		$29.15$28.77811,256 shs$2.43 billion
05/05/2026N/A$28.70$28.86$28.46647,589 shs$2.41 billion
04/30/2026$31.32$28.59
-8.71%		$30.06$28.302.46 million shs$2.40 billion
04/29/2026$31.83$31.32
-1.61%		$32.05$31.24639,261 shs$2.63 billion
04/28/2026$31.79$31.83
+0.12%		$32.11$31.69425,448 shs$2.67 billion
04/27/2026$31.27$31.79
+1.69%		$31.96$31.27496,167 shs$2.67 billion
04/24/2026$31.71$31.27
-1.42%		$31.48$31.15665,439 shs$2.63 billion
04/23/2026$31.25$31.71
+1.49%		$31.73$31.13358,048 shs$2.66 billion
04/22/2026$31.37$31.25
-0.39%		$31.59$31.10550,451 shs$2.63 billion
04/21/2026$32.48$31.37
-3.42%		$32.54$31.33967,842 shs$2.64 billion
04/20/2026$32.32$32.48
+0.50%		$32.69$32.14450,015 shs$2.73 billion
04/17/2026$31.59$32.32
+2.33%		$32.83$31.86722,825 shs$2.72 billion
04/16/2026$31.58$31.59
+0.02%		$31.63$31.32705,307 shs$2.65 billion
04/15/2026$31.69$31.58
-0.35%		$31.85$31.18451,664 shs$2.65 billion
Related Companies

This page (NYSE:BBT) was last updated on 5/16/2026 by MarketBeat.com Staff.
From Our Partners
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Before you buy SpaceX shares, consider this alternative approach
SpaceX has confidentially filed for an IPO with the SEC, targeting a June 2026 listing at a valuation exceedin...
Weiss Ratings | Sponsoredtc pixel
Oil is settling in yuan now - here's what that means for gold
Saudi Arabia has terminated its 1974 petrodollar agreement with the United States - the deal that forced every...
Golden Portfolio | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel