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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.88$52.79199,800——
2019-12-30$32.85$52.74125,500——
2019-12-27$32.82$52.69128,400——
2019-12-26$33.11$53.1687,700——
2019-12-24$33.04$53.04102,000——
2019-12-23$33.00$52.98143,600——
2019-12-20$33.17$53.25785,700——
2019-12-19$33.39$53.61169,300——
2019-12-18$33.31$53.48156,800——
2019-12-17$33.32$53.49214,400——
2019-12-16$32.85$52.74201,900——
2019-12-13$32.67$52.45127,500——
2019-12-12$32.82$52.69292,700——
2019-12-11$31.98$51.34125,600——
2019-12-10$31.94$51.28169,100——
2019-12-09$31.83$51.10228,800——
2019-12-06$31.84$51.12291,200——
2019-12-05$31.48$50.54214,400——
2019-12-04$31.55$50.65141,100——
2019-12-03$31.16$50.03139,700——
2019-12-02$31.46$50.51219,400——
2019-11-29$31.55$50.6567,300——
2019-11-27$31.90$51.21110,000——
2019-11-26$31.70$50.89145,800——
2019-11-25$31.80$51.05202,800——
2019-11-22$31.49$50.56151,800——
2019-11-21$31.61$50.75124,200——
2019-11-20$31.73$50.94198,700——
2019-11-19$31.93$51.26173,600——
2019-11-18$31.74$50.96132,800——
2019-11-15$31.91$51.23238,200——
2019-11-14$31.92$51.25147,500——
2019-11-13$32.01$51.39169,600——
2019-11-12$32.78$52.26152,400——
2019-11-11$32.68$52.10201,700——
2019-11-08$32.25$51.41154,900——
2019-11-07$32.39$51.64287,200——
2019-11-06$32.22$51.37117,100——
2019-11-05$32.64$52.03216,700——
2019-11-04$32.06$51.11199,700——
2019-11-01$31.65$50.46204,000——
2019-10-31$31.03$49.47255,100——
2019-10-30$31.81$50.71245,100——
2019-10-29$31.10$49.58240,300——
2019-10-28$30.83$49.15198,800——
2019-10-25$30.32$48.34171,900——
2019-10-24$30.11$48.00173,900——
2019-10-23$30.62$48.81125,400——
2019-10-22$30.78$49.07172,200——
2019-10-21$31.02$49.45148,900——
2019-10-18$30.37$48.42114,000——
2019-10-17$30.26$48.24221,400——
2019-10-16$29.49$47.01204,000——
2019-10-15$29.61$47.20241,300——
2019-10-14$29.06$46.33189,600——
2019-10-11$28.87$46.02217,000——
2019-10-10$28.52$45.47163,300——
2019-10-09$28.23$45.00114,800——
2019-10-08$28.19$44.94151,500——
2019-10-07$28.79$45.90178,300——
2019-10-04$29.07$46.34160,400——
2019-10-03$28.50$45.43231,100——
2019-10-02$28.72$45.79196,900——
2019-10-01$28.65$45.67176,800——
2019-09-30$29.29$46.69250,500——
2019-09-27$29.73$47.40170,800——
2019-09-26$29.80$47.51121,000——
2019-09-25$30.14$48.05271,200——
2019-09-24$29.41$46.89328,600——
2019-09-23$29.82$47.54488,000——
2019-09-20$30.91$49.28969,400——
2019-09-19$31.43$50.11265,200——
2019-09-18$31.83$50.74149,700——
2019-09-17$31.76$50.63178,400——
2019-09-16$31.82$50.73161,500——
2019-09-13$32.15$51.25208,100——
2019-09-12$31.56$50.31268,800——
2019-09-11$31.25$49.82226,000——
2019-09-10$30.74$49.01181,800——
2019-09-09$30.30$48.30331,900——
2019-09-06$29.58$47.16152,500——
2019-09-05$29.97$47.78203,300——
2019-09-04$29.07$46.34113,500——
2019-09-03$28.75$45.83157,200——
2019-08-30$29.33$46.76138,100——
2019-08-29$29.39$46.85160,600——
2019-08-28$28.94$46.14102,800——
2019-08-27$28.32$45.15168,900——
2019-08-26$28.96$46.17162,500——
2019-08-23$28.36$45.21181,300——
2019-08-22$29.67$47.30165,100——
2019-08-21$29.82$47.54194,200——
2019-08-20$29.28$46.68273,900——
2019-08-19$29.96$47.76239,100——
2019-08-16$29.51$47.04195,500——
2019-08-15$28.74$45.82162,700——
2019-08-14$29.08$46.36151,200——
2019-08-13$29.92$47.70134,900——
2019-08-12$29.76$47.4492,800——
2019-08-09$29.91$47.68121,300——
2019-08-08$30.12$48.02143,200——
2019-08-07$29.52$47.06196,800——
2019-08-06$29.75$47.06202,800——
2019-08-05$29.81$47.16207,200——
2019-08-02$30.90$48.88134,000——
2019-08-01$31.43$49.72231,700——
2019-07-31$32.80$51.89307,800——
2019-07-30$32.90$52.04218,600——
2019-07-29$32.42$51.28172,800——
2019-07-26$32.42$51.28224,300——
2019-07-25$31.87$50.41488,000——
2019-07-24$32.09$50.76332,200——
2019-07-23$30.80$48.72187,500——
2019-07-22$30.50$48.25142,400——
2019-07-19$30.85$48.80200,500——
2019-07-18$30.76$48.66194,100——
2019-07-17$30.55$48.33146,000——
2019-07-16$30.75$48.64172,000——
2019-07-15$30.69$48.55163,900——
2019-07-12$31.60$49.99274,200——
2019-07-11$30.83$48.77142,700——
2019-07-10$30.89$48.86142,200——
2019-07-09$31.22$49.39217,300——
2019-07-08$31.04$49.10306,300——
2019-07-05$31.47$49.78211,600——
2019-07-03$30.73$48.61122,900——
2019-07-02$30.17$47.73251,200——
2019-07-01$30.98$49.01276,600——
2019-06-28$31.39$49.66794,800——
2019-06-27$30.00$47.46640,300——
2019-06-26$30.02$47.49355,800——
2019-06-25$29.78$47.11396,400——
2019-06-24$29.66$46.92274,800——
2019-06-21$29.99$47.44476,000——
2019-06-20$30.43$48.14155,700——
2019-06-19$30.58$48.37229,500——
2019-06-18$30.55$48.33181,500——
2019-06-17$30.08$47.58220,000——
2019-06-14$30.23$47.82131,100——
2019-06-13$30.49$48.23226,500——
2019-06-12$30.05$47.54219,900——
2019-06-11$30.61$48.42234,900——
2019-06-10$30.70$48.56213,700——
2019-06-07$30.46$48.18125,700——
2019-06-06$30.53$48.29143,900——
2019-06-05$30.64$48.47227,200——
2019-06-04$30.71$48.58293,300——
2019-06-03$29.50$46.67282,500——
2019-05-31$29.19$46.17307,800——
2019-05-30$29.58$46.79215,000——
2019-05-29$30.05$47.54215,400——
2019-05-28$29.65$46.90240,100——
2019-05-24$30.05$47.54248,100——
2019-05-23$29.67$46.93525,800——
2019-05-22$30.54$48.31256,700——
2019-05-21$30.83$48.77268,200——
2019-05-20$30.85$48.80448,000——
2019-05-17$30.89$48.861,583,800——
2019-05-16$30.56$48.34312,400——
2019-05-15$30.20$47.77462,500——
2019-05-14$29.91$47.31138,500——
2019-05-13$29.41$46.52321,100——
2019-05-10$30.29$47.92242,400——
2019-05-09$30.20$47.77169,900——
2019-05-08$29.91$47.31208,800——
2019-05-07$29.69$46.60351,100——
2019-05-06$30.35$47.64196,700——
2019-05-03$30.42$47.75494,100——
2019-05-02$30.01$47.10241,100——
2019-05-01$29.82$46.81661,400——
2019-04-30$29.99$47.07498,200——
2019-04-29$30.43$47.76393,100——
2019-04-26$29.89$46.92153,400——
2019-04-25$29.43$46.19235,000——
2019-04-24$29.70$46.62122,600——
2019-04-23$29.50$46.30121,600——
2019-04-22$28.83$45.25105,800——
2019-04-18$29.29$45.97191,700——
2019-04-17$29.78$46.74171,600——
2019-04-16$29.53$46.35202,200——
2019-04-15$28.97$45.47134,100——
2019-04-12$29.76$46.71194,900——
2019-04-11$29.08$45.64135,800——
2019-04-10$28.82$45.24178,700——
2019-04-09$28.48$44.70187,700——
2019-04-08$29.09$45.66178,600——
2019-04-05$29.37$46.10707,600——
2019-04-04$28.86$45.30305,200——
2019-04-03$27.85$43.71249,500——
2019-04-02$27.77$43.59228,800——
2019-04-01$27.92$43.82263,700——
2019-03-29$27.24$42.76468,800——
2019-03-28$27.62$43.35355,100——
2019-03-27$27.29$42.84319,300——
2019-03-26$27.31$42.87441,000——
2019-03-25$26.35$41.36390,000——
2019-03-22$26.65$41.83405,300——
2019-03-21$28.06$44.04315,200——
2019-03-20$28.94$45.42430,200——
2019-03-19$29.80$46.77187,100——
2019-03-18$30.54$47.94219,200——
2019-03-15$30.56$47.97535,300——
2019-03-14$30.56$47.97169,900——
2019-03-13$30.39$47.70185,500——
2019-03-12$30.39$47.70149,100——
2019-03-11$30.34$47.62230,400——
2019-03-08$30.28$47.53275,100——
2019-03-07$30.01$47.10197,100——
2019-03-06$30.45$47.80215,700——
2019-03-05$31.20$48.97280,500——
2019-03-04$31.30$49.13213,900——
2019-03-01$31.65$49.68297,700——
2019-02-28$31.32$49.16278,900——
2019-02-27$31.25$49.05160,800——
2019-02-26$30.84$48.41126,700——
2019-02-25$30.99$48.64244,300——
2019-02-22$31.10$48.82258,300——
2019-02-21$30.75$48.27147,200——
2019-02-20$30.80$48.34553,100——
2019-02-19$30.59$48.01377,700——
2019-02-15$30.15$47.32518,300——
2019-02-14$28.78$45.17211,200——
2019-02-13$28.91$45.38147,600——
2019-02-12$29.05$45.24194,200——
2019-02-11$28.70$44.69279,200——
2019-02-08$28.51$44.40204,300——
2019-02-07$28.50$44.38291,000——
2019-02-06$28.20$43.9173,200——
2019-02-05$28.19$43.90139,200——
2019-02-04$28.15$43.84270,000——
2019-02-01$27.51$42.84177,300——
2019-01-31$27.25$42.43305,900——
2019-01-30$27.91$43.46350,300——
2019-01-29$27.93$43.49265,400——
2019-01-28$27.53$42.87255,700——
2019-01-25$27.49$42.81343,100——
2019-01-24$26.86$41.83519,600——
2019-01-23$28.14$43.82246,100——
2019-01-22$28.31$44.08175,900——
2019-01-18$28.70$44.69161,700——
2019-01-17$28.76$44.78231,300——
2019-01-16$28.77$44.80358,400——
2019-01-15$28.12$43.79189,600——
2019-01-14$28.06$43.69174,300——
2019-01-11$27.86$43.38142,500——
2019-01-10$27.73$43.18255,400——
2019-01-09$27.82$43.32285,400——
2019-01-08$28.91$45.02302,200——
2019-01-07$28.33$44.12177,000——
2019-01-04$28.01$43.62292,900——
2019-01-03$27.59$42.96206,800——
2019-01-02$27.26$42.45296,100——