MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBT — Beacon Financial Corporation
NYSEBeacon Financial Corporation
$28.34
+0.24(+0.85%)
- O
- 28.30
- H
- 28.61
- L
- 28.15
- V
- 736.44K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.34
Period Return-48.81%
Period High$56.92
Period Low$22.81
Avg Daily Volume1.79M
Total Trading Days365
BBT — Historical OHLCV Price & Volume Table
Nov 4, 2019 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.30 | $28.61 | $28.15 | $28.34 | +$0.24 | +0.85% | 736,436 | $28.32 | $28.15 $28.61 |
| Oct 1, 2026 | $27.84 | $28.18 | $27.38 | $28.10 | +$0.11 | +0.39% | 1,299,966 | $27.99 | $27.38 $28.18 |
| Sep 30, 2026 | $27.79 | $28.23 | $27.76 | $27.99 | +$0.25 | +0.90% | 2,057,247 | $27.97 | $27.76 $28.23 |
| Sep 29, 2026 | $27.87 | $27.97 | $27.37 | $27.74 | $-0.07 | -0.25% | 1,069,470 | $27.67 | $27.37 $27.97 |
| Sep 28, 2026 | $28.17 | $28.29 | $27.81 | $27.81 | $-0.38 | -1.35% | 1,416,656 | $27.89 | $27.81 $28.29 |
| Sep 25, 2026 | $28.47 | $28.54 | $28.02 | $28.19 | +$0.19 | +0.68% | 1,576,150 | $28.23 | $28.02 $28.54 |
| Sep 24, 2026 | $28.04 | $28.19 | $27.76 | $28.00 | +$0.09 | +0.32% | 1,010,711 | $28.01 | $27.76 $28.19 |
| Sep 23, 2026 | $28.38 | $28.50 | $27.89 | $27.91 | $-0.51 | -1.79% | 1,159,860 | $28.09 | $27.89 $28.50 |
| Sep 22, 2026 | $28.90 | $28.99 | $28.31 | $28.42 | $-0.33 | -1.15% | 1,465,327 | $28.51 | $28.31 $28.99 |
| Sep 21, 2026 | $30.03 | $30.54 | $28.75 | $28.75 | $-2.08 | -6.75% | 2,706,232 | $29.48 | $28.75 $30.54 |
| Sep 18, 2026 | $30.72 | $30.95 | $30.50 | $30.83 | $-0.15 | -0.48% | 1,821,773 | $30.80 | $30.50 $30.95 |
| Sep 17, 2026 | $31.34 | $31.41 | $30.84 | $30.98 | $-0.14 | -0.45% | 605,950 | $31.02 | $30.84 $31.41 |
| Sep 16, 2026 | $31.35 | $31.42 | $30.55 | $31.12 | $-0.21 | -0.67% | 1,151,149 | $31.06 | $30.55 $31.42 |
| Sep 15, 2026 | $31.33 | $31.71 | $31.22 | $31.33 | $-0.03 | -0.10% | 521,869 | $31.38 | $31.22 $31.71 |
| Sep 14, 2026 | $31.35 | $31.72 | $31.35 | $31.36 | +$0.02 | +0.06% | 880,503 | $31.48 | $31.35 $31.72 |
| Sep 11, 2026 | $31.79 | $31.94 | $30.99 | $31.34 | +$0.00 | +0.00% | 1,028,234 | $31.34 | $30.99 $31.94 |
| Sep 10, 2026 | $31.02 | $31.42 | $30.60 | $31.34 | +$0.27 | +0.87% | 1,187,494 | $31.22 | $30.60 $31.42 |
| Sep 9, 2026 | $31.25 | $31.43 | $30.94 | $31.07 | $-0.37 | -1.18% | 701,351 | $31.11 | $30.94 $31.43 |
| Sep 8, 2026 | $31.62 | $31.84 | $31.41 | $31.44 | $-0.45 | -1.41% | 853,152 | $31.53 | $31.41 $31.84 |
| Sep 4, 2026 | $31.46 | $31.93 | $31.34 | $31.89 | +$0.41 | +1.30% | 468,310 | $31.82 | $31.34 $31.93 |
| Sep 3, 2026 | $31.45 | $31.84 | $31.36 | $31.48 | +$0.21 | +0.67% | 476,833 | $31.48 | $31.36 $31.84 |
| Sep 2, 2026 | $30.61 | $31.60 | $30.61 | $31.27 | +$0.88 | +2.90% | 670,485 | $31.30 | $30.61 $31.60 |
| Sep 1, 2026 | $30.92 | $31.27 | $30.30 | $30.39 | $-0.66 | -2.13% | 969,547 | $30.58 | $30.30 $31.27 |
| Aug 31, 2026 | $31.41 | $31.68 | $31.02 | $31.05 | $-0.34 | -1.08% | 670,587 | $31.12 | $31.02 $31.68 |
| Aug 28, 2026 | $31.72 | $31.80 | $31.38 | $31.39 | $-0.15 | -0.48% | 783,047 | $31.47 | $31.38 $31.80 |
| Aug 27, 2026 | $31.47 | $31.68 | $31.16 | $31.54 | $-0.17 | -0.54% | 466,200 | $31.53 | $31.16 $31.68 |
| Aug 26, 2026 | $31.55 | $31.82 | $31.27 | $31.71 | +$0.31 | +0.99% | 536,843 | $31.70 | $31.27 $31.82 |
| Aug 25, 2026 | $31.90 | $31.92 | $31.09 | $31.40 | $-0.18 | -0.57% | 740,618 | $31.44 | $31.09 $31.92 |
| Aug 24, 2026 | $31.58 | $31.96 | $31.47 | $31.58 | $-0.07 | -0.22% | 510,181 | $31.64 | $31.47 $31.96 |
| Aug 21, 2026 | $31.77 | $31.88 | $31.30 | $31.65 | +$0.07 | +0.22% | 752,381 | $31.60 | $31.30 $31.88 |