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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$24.83$44.86108,000——
2023-12-28$25.27$45.66104,100——
2023-12-27$25.45$45.98186,500——
2023-12-26$25.48$46.04136,700——
2023-12-22$25.03$45.2299,900——
2023-12-21$24.94$45.06117,600——
2023-12-20$24.71$44.65211,100——
2023-12-19$25.07$45.30192,100——
2023-12-18$24.77$44.75208,900——
2023-12-15$24.85$44.90928,900——
2023-12-14$25.16$45.46337,000——
2023-12-13$24.68$44.59356,200——
2023-12-12$22.77$41.14159,200——
2023-12-11$22.98$41.52175,900——
2023-12-08$23.08$41.70155,400——
2023-12-07$22.79$41.18170,700——
2023-12-06$22.32$40.33166,100——
2023-12-05$22.11$39.95112,000——
2023-12-04$22.32$40.33181,800——
2023-12-01$21.98$39.71176,200——
2023-11-30$20.93$37.82222,700——
2023-11-29$21.07$38.07174,100——
2023-11-28$20.96$37.87146,000——
2023-11-27$21.05$38.03124,000——
2023-11-24$21.12$38.1650,500——
2023-11-22$21.05$38.03123,900——
2023-11-21$20.89$37.74203,500——
2023-11-20$21.41$38.6888,500——
2023-11-17$21.52$38.88184,300——
2023-11-16$21.17$38.25134,800——
2023-11-15$21.56$38.95216,100——
2023-11-14$21.72$38.92319,000——
2023-11-13$20.33$36.43125,300——
2023-11-10$20.32$36.41145,600——
2023-11-09$20.22$36.23340,200——
2023-11-08$20.36$36.48164,100——
2023-11-07$20.58$36.88132,800——
2023-11-06$20.98$37.59186,800——
2023-11-03$21.24$38.06233,800——
2023-11-02$20.69$37.07155,500——
2023-11-01$19.89$35.64114,500——
2023-10-31$19.61$35.14101,200——
2023-10-30$19.60$35.12132,800——
2023-10-27$19.34$34.65233,000——
2023-10-26$19.57$35.07191,500——
2023-10-25$18.76$33.61234,300——
2023-10-24$18.48$33.11301,300——
2023-10-23$18.99$34.03243,800——
2023-10-20$18.68$33.47461,500——
2023-10-19$20.04$35.91176,700——
2023-10-18$20.37$36.50122,800——
2023-10-17$20.95$37.54190,100——
2023-10-16$20.48$36.70125,000——
2023-10-13$20.17$36.14126,400——
2023-10-12$20.51$36.75160,600——
2023-10-11$20.91$37.47139,700——
2023-10-10$20.81$37.29175,700——
2023-10-09$20.45$36.6493,200——
2023-10-06$20.37$36.50286,000——
2023-10-05$20.32$36.41173,400——
2023-10-04$20.02$35.87191,100——
2023-10-03$19.91$35.68187,000——
2023-10-02$20.11$36.03242,200——
2023-09-29$20.05$35.93206,800——
2023-09-28$19.90$35.66267,800——
2023-09-27$19.70$35.30210,300——
2023-09-26$19.54$35.01262,900——
2023-09-25$19.77$35.42126,100——
2023-09-22$19.67$35.25151,000——
2023-09-21$19.84$35.55213,100——
2023-09-20$19.49$34.92240,300——
2023-09-19$19.47$34.89166,700——
2023-09-18$19.66$35.23176,300——
2023-09-15$20.13$36.071,063,600——
2023-09-14$20.54$36.80288,700——
2023-09-13$19.75$35.39219,600——
2023-09-12$19.97$35.78215,800——
2023-09-11$20.20$36.20167,100——
2023-09-08$20.20$36.20171,500——
2023-09-07$20.30$36.37198,500——
2023-09-06$20.53$36.79183,000——
2023-09-05$20.97$37.57237,600——
2023-09-01$21.78$39.03196,500——
2023-08-31$20.90$37.45259,700——
2023-08-30$20.89$37.43143,800——
2023-08-29$21.27$38.11149,800——
2023-08-28$21.16$37.92166,100——
2023-08-25$20.84$37.34208,600——
2023-08-24$21.22$38.02220,300——
2023-08-23$20.91$37.47211,800——
2023-08-22$21.10$37.81184,400——
2023-08-21$21.64$38.78171,900——
2023-08-18$21.93$39.29325,400——
2023-08-17$21.75$38.97137,000——
2023-08-16$21.67$38.83134,800——
2023-08-15$22.05$39.19203,600——
2023-08-14$22.69$40.32184,000——
2023-08-11$22.90$40.70147,700——
2023-08-10$22.68$40.31127,600——
2023-08-09$22.92$40.73151,700——
2023-08-08$22.93$40.75166,200——
2023-08-07$23.22$41.27156,600——
2023-08-04$22.77$40.4773,700——
2023-08-03$22.72$40.38126,100——
2023-08-02$22.66$40.27285,200——
2023-08-01$22.62$40.20146,100——
2023-07-31$22.81$40.54183,600——
2023-07-28$22.79$40.50141,200——
2023-07-27$22.53$40.04223,600——
2023-07-26$23.03$40.93315,800——
2023-07-25$22.10$39.28213,600——
2023-07-24$22.41$39.83239,200——
2023-07-21$21.79$38.73248,700——
2023-07-20$22.25$39.54332,100——
2023-07-19$23.89$42.46278,600——
2023-07-18$23.18$41.20226,200——
2023-07-17$22.66$40.27158,300——
2023-07-14$22.25$39.54157,500——
2023-07-13$22.64$40.24173,300——
2023-07-12$22.23$39.51396,900——
2023-07-11$21.29$37.84143,900——
2023-07-10$21.16$37.61224,200——
2023-07-07$20.97$37.27184,100——
2023-07-06$20.61$36.63232,300——
2023-07-05$20.68$36.75241,600——
2023-07-03$21.16$37.61109,200——
2023-06-30$20.73$36.84170,300——
2023-06-29$21.06$37.43168,800——
2023-06-28$20.91$37.16238,700——
2023-06-27$20.91$37.16193,200——
2023-06-26$20.83$37.02262,800——
2023-06-23$20.62$36.65286,800——
2023-06-22$20.99$37.30185,600——
2023-06-21$21.65$38.48163,600——
2023-06-20$22.10$39.28183,900——
2023-06-16$22.55$40.08617,600——
2023-06-15$22.74$40.41195,200——
2023-06-14$22.31$39.65229,700——
2023-06-13$23.17$41.18219,400——
2023-06-12$22.73$40.40189,800——
2023-06-09$22.90$40.70115,600——
2023-06-08$23.17$41.18165,400——
2023-06-07$23.51$41.78287,900——
2023-06-06$22.61$40.18245,000——
2023-06-05$21.63$38.44270,800——
2023-06-02$22.38$39.77330,100——
2023-06-01$20.83$37.02294,700——
2023-05-31$20.45$36.34356,400——
2023-05-30$21.22$37.71276,000——
2023-05-26$21.56$38.32220,200——
2023-05-25$21.31$37.87290,100——
2023-05-24$21.46$38.14301,400——
2023-05-23$21.88$38.89374,100——
2023-05-22$21.17$37.62294,300——
2023-05-19$20.50$36.43284,400——
2023-05-18$20.95$37.23223,200——
2023-05-17$20.74$36.86322,800——
2023-05-16$19.29$33.96186,800——
2023-05-15$19.48$34.30197,900——
2023-05-12$18.98$33.42144,500——
2023-05-11$18.84$33.17210,900——
2023-05-10$19.13$33.68248,000——
2023-05-09$19.21$33.82254,500——
2023-05-08$19.31$34.00295,100——
2023-05-05$19.99$35.19364,000——
2023-05-04$18.94$33.35353,400——
2023-05-03$19.47$34.28484,800——
2023-05-02$19.32$34.02363,700——
2023-05-01$20.84$36.69240,800——
2023-04-28$21.27$37.45265,000——
2023-04-27$21.10$37.15284,000——
2023-04-26$20.67$36.39351,600——
2023-04-25$20.58$36.23377,300——
2023-04-24$21.71$38.22321,000——
2023-04-21$21.96$38.66322,500——
2023-04-20$23.11$40.69330,000——
2023-04-19$23.36$41.13328,100——
2023-04-18$22.70$39.97377,300——
2023-04-17$23.35$41.11350,400——
2023-04-14$23.16$40.78209,200——
2023-04-13$23.45$41.29220,100——
2023-04-12$23.44$41.27175,000——
2023-04-11$23.71$41.74170,600——
2023-04-10$24.03$42.31219,800——
2023-04-06$24.07$42.38291,700——
2023-04-05$23.93$42.13374,400——
2023-04-04$24.29$42.77273,900——
2023-04-03$24.77$43.61401,400——
2023-03-31$25.06$44.12287,300——
2023-03-30$25.04$44.09593,600——
2023-03-29$25.55$44.98298,700——
2023-03-28$25.65$45.16235,200——
2023-03-27$25.56$45.00432,700——
2023-03-24$25.10$44.19330,400——
2023-03-23$24.68$43.45859,500——
2023-03-22$24.98$43.98667,700——
2023-03-21$25.29$44.53313,100——
2023-03-20$24.33$42.84430,600——
2023-03-17$24.42$42.991,182,200——
2023-03-16$25.94$45.67627,700——
2023-03-15$25.15$44.28587,900——
2023-03-14$25.20$44.37609,500——
2023-03-13$24.36$42.89817,900——
2023-03-10$25.57$45.02660,600——
2023-03-09$26.00$45.78354,600——
2023-03-08$27.57$48.54237,700——
2023-03-07$27.45$48.33237,800——
2023-03-06$28.13$49.53276,500——
2023-03-03$28.67$50.48181,400——
2023-03-02$28.58$50.32216,900——
2023-03-01$29.14$51.30215,700——
2023-02-28$29.06$51.16243,100——
2023-02-27$29.34$51.66185,100——
2023-02-24$29.37$51.71215,200——
2023-02-23$29.54$52.01135,200——
2023-02-22$29.53$51.99306,800——
2023-02-21$29.52$51.97211,400——
2023-02-17$30.31$53.36238,500——
2023-02-16$30.40$53.52152,000——
2023-02-15$30.60$53.88162,500——
2023-02-14$30.26$52.96164,000——
2023-02-13$30.88$54.04130,500——
2023-02-10$30.76$53.83180,600——
2023-02-09$30.82$53.94344,900——
2023-02-08$30.88$54.04133,600——
2023-02-07$31.15$54.52182,600——
2023-02-06$30.81$53.92424,000——
2023-02-03$31.40$54.95309,400——
2023-02-02$30.90$54.08335,000——
2023-02-01$30.13$52.73474,300——
2023-01-31$31.05$54.34401,500——
2023-01-30$30.36$53.13288,500——
2023-01-27$30.23$52.91285,700——
2023-01-26$31.00$54.251,142,400——
2023-01-25$28.10$49.18679,600——
2023-01-24$28.54$49.95241,900——
2023-01-23$28.60$50.05195,800——
2023-01-20$28.46$49.81289,500——
2023-01-19$28.07$49.13250,300——
2023-01-18$28.58$50.02283,900——
2023-01-17$30.24$52.92185,800——
2023-01-13$30.79$53.89383,400——
2023-01-12$30.96$54.18178,300——
2023-01-11$30.73$53.78214,500——
2023-01-10$30.55$53.47168,500——
2023-01-09$30.26$52.96181,700——
2023-01-06$30.79$53.89219,300——
2023-01-05$30.05$52.59167,200——
2023-01-04$30.35$53.12282,800——
2023-01-03$29.77$52.10506,500——