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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.12$28.88230,300——
2020-12-30$17.20$29.01131,400——
2020-12-29$16.93$28.55219,700——
2020-12-28$17.61$29.70315,000——
2020-12-24$17.62$29.72101,100——
2020-12-23$17.64$29.75254,800——
2020-12-22$16.48$27.80174,300——
2020-12-21$17.07$28.79396,200——
2020-12-18$16.74$28.231,344,100——
2020-12-17$17.52$29.55344,700——
2020-12-16$18.16$30.63254,000——
2020-12-15$18.54$31.07277,800——
2020-12-14$18.30$30.67234,300——
2020-12-11$18.51$31.02176,200——
2020-12-10$18.86$31.60246,400——
2020-12-09$18.86$31.60292,800——
2020-12-08$18.60$31.17274,500——
2020-12-07$18.43$30.88273,800——
2020-12-04$18.51$31.02199,500——
2020-12-03$17.58$29.46343,000——
2020-12-02$17.39$29.14225,600——
2020-12-01$16.75$28.07381,100——
2020-11-30$16.40$27.48399,000——
2020-11-27$17.63$29.54163,500——
2020-11-25$17.63$29.54296,200——
2020-11-24$17.87$29.95674,800——
2020-11-23$17.31$29.01378,400——
2020-11-20$17.03$28.54255,300——
2020-11-19$17.01$28.50323,000——
2020-11-18$16.85$28.24374,100——
2020-11-17$16.89$28.30458,200——
2020-11-16$16.75$28.07468,300——
2020-11-13$15.62$26.17266,800——
2020-11-12$15.03$25.19456,300——
2020-11-11$15.65$26.23315,800——
2020-11-10$16.26$27.25554,800——
2020-11-09$15.53$26.02672,300——
2020-11-06$12.81$21.47303,400——
2020-11-05$12.99$21.77334,700——
2020-11-04$12.39$20.76447,400——
2020-11-03$13.64$22.86339,800——
2020-11-02$13.19$22.10300,000——
2020-10-30$13.03$21.83374,700——
2020-10-29$12.67$21.23498,800——
2020-10-28$12.60$21.11999,000——
2020-10-27$13.30$22.291,082,700——
2020-10-26$11.85$19.86315,900——
2020-10-23$11.97$20.06288,900——
2020-10-22$11.79$19.76585,300——
2020-10-21$11.19$18.75271,000——
2020-10-20$11.05$18.52319,800——
2020-10-19$10.85$18.18192,400——
2020-10-16$11.00$18.43412,600——
2020-10-15$10.68$17.90261,400——
2020-10-14$10.53$17.65289,100——
2020-10-13$10.71$17.95318,800——
2020-10-12$11.21$18.78247,800——
2020-10-09$10.98$18.40253,300——
2020-10-08$11.22$18.80304,500——
2020-10-07$10.92$18.30586,800——
2020-10-06$10.59$17.75700,500——
2020-10-05$10.66$17.86483,900——
2020-10-02$10.65$17.85679,800——
2020-10-01$10.23$17.14664,900——
2020-09-30$10.11$16.94706,600——
2020-09-29$9.82$16.46341,000——
2020-09-28$9.84$16.49571,000——
2020-09-25$9.41$15.77593,100——
2020-09-24$9.16$15.35604,300——
2020-09-23$8.71$14.60744,100——
2020-09-22$9.09$15.23885,600——
2020-09-21$9.54$15.99654,100——
2020-09-18$10.22$16.921,843,600——
2020-09-17$10.42$17.26573,200——
2020-09-16$10.28$17.02817,400——
2020-09-15$10.06$16.66544,200——
2020-09-14$10.05$16.64734,200——
2020-09-11$9.55$15.82601,400——
2020-09-10$9.30$15.40779,600——
2020-09-09$9.44$15.63560,000——
2020-09-08$9.55$15.82753,000——
2020-09-04$9.63$15.95440,400——
2020-09-03$9.35$15.48381,900——
2020-09-02$9.22$15.27419,900——
2020-09-01$9.17$15.19439,300——
2020-08-31$9.18$15.20843,600——
2020-08-28$9.36$15.50284,500——
2020-08-27$9.32$15.43337,100——
2020-08-26$9.14$15.14248,800——
2020-08-25$9.46$15.67304,200——
2020-08-24$9.47$15.68574,000——
2020-08-21$9.12$15.10431,100——
2020-08-20$9.35$15.48368,100——
2020-08-19$9.58$15.87438,400——
2020-08-18$9.42$15.60437,700——
2020-08-17$9.71$16.08425,200——
2020-08-14$9.99$16.54319,000——
2020-08-13$9.93$16.44385,000——
2020-08-12$10.39$17.21480,800——
2020-08-11$10.58$17.52524,400——
2020-08-10$10.69$17.70710,300——
2020-08-07$10.46$17.32609,700——
2020-08-06$9.63$15.95283,800——
2020-08-05$9.82$16.26454,900——
2020-08-04$9.38$15.53559,000——
2020-08-03$9.58$15.87709,000——
2020-07-31$9.96$16.49748,300——
2020-07-30$9.76$16.16932,700——
2020-07-29$10.85$17.97506,000——
2020-07-28$10.59$17.54289,400——
2020-07-27$10.58$17.52781,500——
2020-07-24$10.79$17.87326,500——
2020-07-23$10.98$18.18427,400——
2020-07-22$10.46$17.32509,800——
2020-07-21$10.67$17.67546,300——
2020-07-20$9.62$15.93471,100——
2020-07-17$9.90$16.39460,700——
2020-07-16$10.36$17.16432,900——
2020-07-15$10.61$17.57544,000——
2020-07-14$9.74$16.13438,200——
2020-07-13$10.01$16.58498,600——
2020-07-10$9.85$16.31392,000——
2020-07-09$9.31$15.42538,000——
2020-07-08$9.78$16.20516,000——
2020-07-07$9.93$16.44565,000——
2020-07-06$10.30$17.06542,000——
2020-07-02$10.04$16.63517,400——
2020-07-01$10.20$16.89577,800——
2020-06-30$11.02$18.251,087,200——
2020-06-29$10.97$18.17927,000——
2020-06-26$10.10$16.731,451,400——
2020-06-25$10.72$17.36660,100——
2020-06-24$10.32$16.71724,600——
2020-06-23$10.97$17.76536,600——
2020-06-22$11.12$18.00927,500——
2020-06-19$11.16$18.071,136,700——
2020-06-18$11.33$18.34579,800——
2020-06-17$10.94$17.711,023,300——
2020-06-16$11.86$19.20671,400——
2020-06-15$11.53$18.67665,300——
2020-06-12$11.33$18.341,052,100——
2020-06-11$10.91$17.66634,600——
2020-06-10$12.18$19.72453,400——
2020-06-09$13.53$21.90589,300——
2020-06-08$14.37$23.26540,000——
2020-06-05$13.35$21.61643,900——
2020-06-04$12.03$19.48672,000——
2020-06-03$11.89$19.25695,900——
2020-06-02$10.73$17.37532,200——
2020-06-01$10.76$17.42529,000——
2020-05-29$10.82$17.52799,200——
2020-05-28$11.45$18.54384,000——
2020-05-27$12.37$20.03560,900——
2020-05-26$11.19$18.12646,700——
2020-05-22$10.49$16.98392,200——
2020-05-21$10.78$17.45317,400——
2020-05-20$10.94$17.71607,700——
2020-05-19$9.84$15.93511,500——
2020-05-18$10.93$17.70908,500——
2020-05-15$9.87$15.981,111,300——
2020-05-14$9.96$16.13650,600——
2020-05-13$9.97$16.14636,400——
2020-05-12$10.42$16.87727,500——
2020-05-11$11.08$17.94704,700——
2020-05-08$11.83$19.15693,500——
2020-05-07$11.40$18.46550,300——
2020-05-06$11.72$18.97841,400——
2020-05-05$13.02$21.08636,400——
2020-05-04$15.56$25.19237,200——
2020-05-01$16.17$26.18265,000——
2020-04-30$17.04$27.59275,600——
2020-04-29$18.48$29.92309,900——
2020-04-28$17.23$27.90278,000——
2020-04-27$16.85$27.28485,600——
2020-04-24$15.47$25.05266,100——
2020-04-23$15.38$24.90192,700——
2020-04-22$15.20$24.61390,300——
2020-04-21$15.06$24.38240,000——
2020-04-20$15.16$24.54347,800——
2020-04-17$15.32$24.80464,600——
2020-04-16$13.79$22.33450,500——
2020-04-15$14.48$23.44329,200——
2020-04-14$15.80$25.58334,200——
2020-04-13$16.21$26.24245,700——
2020-04-09$17.15$27.77415,700——
2020-04-08$15.32$24.80335,300——
2020-04-07$15.10$24.45521,100——
2020-04-06$14.83$24.01371,100——
2020-04-03$13.71$22.20409,400——
2020-04-02$14.66$23.73367,000——
2020-04-01$14.28$23.12577,700——
2020-03-31$14.86$24.06456,400——
2020-03-30$14.18$22.96789,800——
2020-03-27$13.77$22.29748,000——
2020-03-26$13.97$22.62619,600——
2020-03-25$12.95$20.97828,300——
2020-03-24$13.03$21.10635,500——
2020-03-23$11.92$19.30509,800——
2020-03-20$12.55$20.32793,000——
2020-03-19$14.96$24.22635,500——
2020-03-18$14.40$23.31362,200——
2020-03-17$17.43$28.22520,100——
2020-03-16$15.69$25.40410,100——
2020-03-13$19.01$30.78370,100——
2020-03-12$17.44$28.24345,100——
2020-03-11$19.00$30.76260,500——
2020-03-10$20.85$33.76233,000——
2020-03-09$19.73$31.94267,200——
2020-03-06$22.68$36.72298,900——
2020-03-05$23.00$37.24247,000——
2020-03-04$24.21$39.20204,500——
2020-03-03$24.26$39.28224,300——
2020-03-02$25.32$40.99293,600——
2020-02-28$24.41$39.52379,100——
2020-02-27$25.03$40.52231,500——
2020-02-26$26.23$42.47180,900——
2020-02-25$26.35$42.66273,000——
2020-02-24$27.30$44.20388,500——
2020-02-21$27.57$44.64274,300——
2020-02-20$27.48$44.49135,200——
2020-02-19$27.56$44.62153,700——
2020-02-18$27.48$44.49211,000——
2020-02-14$28.31$45.83154,800——
2020-02-13$28.73$46.51100,800——
2020-02-12$28.75$46.16150,700——
2020-02-11$28.78$46.21150,900——
2020-02-10$28.93$46.45169,800——
2020-02-07$28.89$46.38126,200——
2020-02-06$28.99$46.54141,200——
2020-02-05$29.10$46.72195,300——
2020-02-04$28.82$46.27168,900——
2020-02-03$28.53$45.80237,000——
2020-01-31$28.15$45.19242,600——
2020-01-30$29.09$46.70167,100——
2020-01-29$28.86$46.33309,100——
2020-01-28$29.57$47.47271,100——
2020-01-27$30.13$48.37129,700——
2020-01-24$30.62$49.16170,700——
2020-01-23$31.38$50.38271,500——
2020-01-22$31.20$50.0994,000——
2020-01-21$31.41$50.43138,400——
2020-01-17$32.03$51.42134,600——
2020-01-16$31.87$51.1779,000——
2020-01-15$31.43$50.4698,200——
2020-01-14$31.78$51.02150,200——
2020-01-13$31.77$51.01151,900——
2020-01-10$31.44$50.48110,800——
2020-01-09$31.87$51.17112,700——
2020-01-08$31.85$51.13143,100——
2020-01-07$31.42$50.44271,500——
2020-01-06$32.20$51.70146,300——
2020-01-03$32.47$52.13141,300——
2020-01-02$32.74$52.56118,200——