NYSE:BBT | Historical Stock Price | Beacon Financial Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-06-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.84$13.34$20.14$30.40$45.90$69.292000-06-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$37.15$40.318,100——
2004-12-30$37.63$40.832,500——
2004-12-29$37.85$41.073,400——
2004-12-28$38.01$41.2410,000——
2004-12-27$37.77$40.988,100——
2004-12-23$37.65$40.8513,600——
2004-12-22$37.70$40.9118,800——
2004-12-21$37.22$40.3930,800——
2004-12-20$37.00$40.1510,400——
2004-12-17$36.81$39.945,900——
2004-12-16$37.00$40.152,000——
2004-12-15$37.01$40.163,200——
2004-12-14$37.06$40.214,800——
2004-12-13$36.90$40.044,800——
2004-12-10$36.50$39.6010,700——
2004-12-09$35.50$38.5230,100——
2004-12-08$35.40$38.4111,300——
2004-12-07$35.51$38.5314,200——
2004-12-06$36.40$39.508,200——
2004-12-03$37.25$40.42400——
2004-12-02$37.15$40.316,100——
2004-12-01$37.10$40.265,500——
2004-11-30$36.50$39.6014,900——
2004-11-29$37.29$40.4614,100——
2004-11-26$36.20$39.286,200——
2004-11-24$36.95$40.0911,100——
2004-11-23$37.00$40.1518,000——
2004-11-22$37.20$40.3619,500——
2004-11-19$36.96$40.1010,600——
2004-11-18$36.85$39.9813,000——
2004-11-17$36.73$39.8512,200——
2004-11-16$36.95$40.0915,300——
2004-11-15$36.60$39.7118,900——
2004-11-12$37.10$40.2612,700——
2004-11-11$37.98$41.2112,200——
2004-11-10$37.99$41.2211,700——
2004-11-09$37.95$41.181,300——
2004-11-08$37.80$41.022,200——
2004-11-05$37.30$40.478,600——
2004-11-04$37.71$40.924,900——
2004-11-03$37.20$40.233,100——
2004-11-02$37.00$40.024,800——
2004-11-01$37.30$40.342,600——
2004-10-29$37.78$40.869,100——
2004-10-28$36.63$39.625,700——
2004-10-27$37.48$40.543,800——
2004-10-26$37.20$40.234,100——
2004-10-25$36.11$39.063,600——
2004-10-22$36.10$39.047,800——
2004-10-21$36.27$39.231,900——
2004-10-20$36.40$39.373,700——
2004-10-19$36.00$38.9416,200——
2004-10-18$35.96$38.891,200——
2004-10-15$35.98$38.91600——
2004-10-14$36.01$38.953,500——
2004-10-13$36.88$39.891,700——
2004-10-12$37.39$40.442,200——
2004-10-11$37.09$40.111,000——
2004-10-08$36.90$39.911,100——
2004-10-07$36.90$39.912,200——
2004-10-06$37.70$40.771,700——
2004-10-05$37.64$40.711,700——
2004-10-04$38.00$41.102,000——
2004-10-01$37.90$40.993,200——
2004-09-30$36.95$39.961,400——
2004-09-29$36.75$39.751,900——
2004-09-28$36.39$39.365,000——
2004-09-27$36.80$39.801,000——
2004-09-24$36.70$39.691,200——
2004-09-23$36.90$39.912,900——
2004-09-22$37.10$40.135,600——
2004-09-21$37.20$40.235,500——
2004-09-20$36.95$39.961,800——
2004-09-17$37.42$40.477,900——
2004-09-16$37.80$40.884,200——
2004-09-15$38.25$41.373,200——
2004-09-14$38.53$41.674,300——
2004-09-13$38.99$42.178,500——
2004-09-10$39.14$42.332,300——
2004-09-09$38.99$42.175,500——
2004-09-08$37.77$40.856,100——
2004-09-07$37.90$40.998,700——
2004-09-03$38.35$41.483,600——
2004-09-02$37.97$41.071,800——
2004-09-01$37.40$40.453,900——
2004-08-31$37.35$40.403,800——
2004-08-30$36.90$39.912,800——
2004-08-27$36.93$39.941,700——
2004-08-26$36.97$39.993,100——
2004-08-25$36.95$39.965,600——
2004-08-24$37.00$40.02600——
2004-08-23$36.91$39.924,700——
2004-08-20$36.45$39.428,500——
2004-08-19$35.70$38.612,300——
2004-08-18$35.70$38.614,500——
2004-08-17$35.40$38.297,800——
2004-08-16$35.30$38.1813,700——
2004-08-13$35.11$37.972,400——
2004-08-12$35.01$37.8712,000——
2004-08-11$35.48$38.371,400——
2004-08-10$35.75$38.671,800——
2004-08-09$35.55$38.454,000——
2004-08-06$35.77$38.693,800——
2004-08-05$35.89$38.825,100——
2004-08-04$36.24$39.204,900——
2004-08-03$35.84$38.762,500——
2004-08-02$36.96$39.845,700——
2004-07-30$37.40$40.322,800——
2004-07-29$37.50$40.431,600——
2004-07-28$37.35$40.271,300——
2004-07-27$37.45$40.372,600——
2004-07-26$37.45$40.376,600——
2004-07-23$37.25$40.164,200——
2004-07-22$37.51$40.449,600——
2004-07-21$37.75$40.7011,400——
2004-07-20$37.90$40.864,900——
2004-07-19$38.10$41.074,100——
2004-07-16$38.07$41.048,900——
2004-07-15$38.05$41.022,600——
2004-07-14$37.90$40.865,700——
2004-07-13$37.85$40.803,900——
2004-07-12$37.47$40.393,100——
2004-07-09$37.08$39.9715,300——
2004-07-08$37.25$40.1646,100——
2004-07-07$37.47$40.392,800——
2004-07-06$37.65$40.593,800——
2004-07-02$38.24$41.224,300——
2004-07-01$38.40$41.4017,300——
2004-06-30$37.10$40.005,300——
2004-06-29$36.64$39.507,000——
2004-06-28$36.20$39.035,400——
2004-06-25$36.25$39.0822,900——
2004-06-24$35.75$38.547,500——
2004-06-23$35.03$37.768,400——
2004-06-22$34.60$37.3014,000——
2004-06-21$34.50$37.196,200——
2004-06-18$34.05$36.7112,600——
2004-06-17$33.71$36.344,000——
2004-06-16$33.51$36.134,800——
2004-06-15$33.43$36.049,800——
2004-06-14$33.35$35.957,800——
2004-06-10$34.70$37.419,700——
2004-06-09$34.51$37.2024,300——
2004-06-08$34.60$37.307,600——
2004-06-07$34.70$37.417,000——
2004-06-04$34.60$37.303,300——
2004-06-03$35.20$37.954,300——
2004-06-02$35.95$38.76400——
2004-06-01$35.89$38.694,800——
2004-05-28$36.10$38.925,700——
2004-05-27$36.25$39.083,300——
2004-05-26$36.70$39.563,600——
2004-05-25$37.00$39.897,300——
2004-05-24$35.69$38.487,200——
2004-05-21$34.75$37.464,500——
2004-05-20$32.95$35.528,300——
2004-05-19$32.85$35.416,500——
2004-05-18$32.69$35.242,500——
2004-05-17$32.69$35.2411,100——
2004-05-14$32.88$35.453,800——
2004-05-13$32.89$35.463,400——
2004-05-12$33.00$35.5861,300——
2004-05-11$32.90$35.474,100——
2004-05-10$32.90$35.479,200——
2004-05-07$32.98$35.5521,200——
2004-05-06$33.10$35.687,200——
2004-05-05$33.55$36.043,900——
2004-05-04$33.70$36.208,600——
2004-05-03$33.80$36.311,800——
2004-04-30$33.85$36.3614,600——
2004-04-29$33.90$36.427,400——
2004-04-28$34.18$36.725,000——
2004-04-27$34.25$36.798,300——
2004-04-26$34.08$36.614,100——
2004-04-23$34.10$36.634,800——
2004-04-22$34.18$36.7223,000——
2004-04-21$34.00$36.527,600——
2004-04-20$34.30$36.848,500——
2004-04-19$34.70$37.274,700——
2004-04-16$34.82$37.4020,900——
2004-04-15$34.60$37.175,200——
2004-04-14$34.50$37.062,800——
2004-04-13$35.00$37.6023,100——
2004-04-12$35.05$37.658,000——
2004-04-08$35.75$38.408,400——
2004-04-07$36.00$38.671,400——
2004-04-06$35.95$38.621,600——
2004-04-05$35.95$38.621,400——
2004-04-02$35.65$38.293,800——
2004-04-01$34.90$37.49900——
2004-03-31$34.90$37.493,900——
2004-03-30$34.71$37.291,400——
2004-03-29$34.90$37.491,900——
2004-03-26$34.65$37.221,100——
2004-03-25$34.80$37.382,800——
2004-03-24$34.46$37.022,400——
2004-03-23$34.62$37.191,000——
2004-03-22$34.60$37.173,900——
2004-03-19$34.80$37.386,200——
2004-03-18$35.10$37.701,100——
2004-03-17$35.10$37.706,800——
2004-03-16$34.63$37.206,300——
2004-03-15$35.29$37.919,900——
2004-03-12$36.65$39.378,300——
2004-03-11$36.51$39.224,100——
2004-03-10$36.66$39.383,100——
2004-03-09$36.65$39.373,800——
2004-03-08$37.13$39.882,700——
2004-03-05$37.00$39.753,700——
2004-03-04$36.20$38.892,300——
2004-03-03$35.77$38.426,900——
2004-03-02$36.10$38.783,600——
2004-03-01$36.30$38.997,000——
2004-02-27$37.10$39.853,500——
2004-02-26$36.85$39.582,200——
2004-02-25$36.45$39.153,300——
2004-02-24$36.71$39.432,700——
2004-02-23$36.99$39.737,800——
2004-02-20$37.55$40.342,600——
2004-02-19$37.80$40.606,800——
2004-02-18$37.97$40.794,700——
2004-02-17$37.94$40.757,100——
2004-02-13$37.55$40.344,700——
2004-02-12$37.88$40.6913,300——
2004-02-11$37.80$40.6012,000——
2004-02-10$37.74$40.543,900——
2004-02-09$37.71$40.51600——
2004-02-06$37.80$40.605,500——
2004-02-05$36.69$39.4115,800——
2004-02-04$37.23$39.866,100——
2004-02-03$37.55$40.218,700——
2004-02-02$37.64$40.3045,700——
2004-01-30$37.80$40.4710,200——
2004-01-29$37.75$40.424,900——
2004-01-28$37.75$40.4216,300——
2004-01-27$37.85$40.5312,400——
2004-01-26$37.84$40.5219,600——
2004-01-23$37.85$40.535,600——
2004-01-22$37.83$40.516,000——
2004-01-21$37.85$40.5334,000——
2004-01-20$37.90$40.5816,900——
2004-01-16$38.00$40.695,600——
2004-01-15$37.75$40.4224,400——
2004-01-14$37.76$40.435,400——
2004-01-13$37.55$40.212,600——
2004-01-12$37.97$40.667,100——
2004-01-09$38.61$41.3415,800——
2004-01-08$38.05$40.745,400——
2004-01-07$37.00$39.621,200——
2004-01-06$36.80$39.4012,800——
2004-01-05$36.65$39.2411,000——
2004-01-02$36.20$38.761,900——