NYSE · Common stock
Beacon Financial (BBT)
$30.86 +$0.79 (+2.63%)
- Day’s range
- $29.77–$30.92
- Volume
- 1.6M
BBT price history
BBT closed at $30.86 on Oct. 26, 2026. Over the past year, its daily close ranged from $23.12 on Oct. 29, 2025 to $32.61 on Aug. 17, 2026.
Data table: BBT daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $30.86 |
| Oct. 23, 2026 | $30.07 |
| Oct. 22, 2026 | $29.95 |
| Oct. 21, 2026 | $28.00 |
| Oct. 20, 2026 | $27.90 |
| Oct. 19, 2026 | $27.36 |
| Oct. 16, 2026 | $27.50 |
| Oct. 15, 2026 | $27.49 |
| Oct. 14, 2026 | $27.09 |
| Oct. 13, 2026 | $27.27 |
| Oct. 12, 2026 | $27.30 |
| Oct. 9, 2026 | $27.19 |
| Oct. 8, 2026 | $27.48 |
| Oct. 7, 2026 | $27.31 |
| Oct. 6, 2026 | $27.93 |
| Oct. 5, 2026 | $28.13 |
| Oct. 2, 2026 | $28.34 |
| Oct. 1, 2026 | $28.10 |
| Sept. 30, 2026 | $27.99 |
| Sept. 29, 2026 | $27.74 |
| Sept. 28, 2026 | $27.81 |
| Sept. 25, 2026 | $28.19 |
| Sept. 24, 2026 | $28.00 |
| Sept. 23, 2026 | $27.91 |
| Sept. 22, 2026 | $28.42 |
| Sept. 21, 2026 | $28.75 |
| Sept. 18, 2026 | $30.83 |
| Sept. 17, 2026 | $30.98 |
| Sept. 16, 2026 | $31.12 |
| Sept. 15, 2026 | $31.33 |
| Sept. 14, 2026 | $31.36 |
| Sept. 11, 2026 | $31.34 |
| Sept. 10, 2026 | $31.34 |
| Sept. 9, 2026 | $31.07 |
| Sept. 8, 2026 | $31.44 |
| Sept. 4, 2026 | $31.89 |
| Sept. 3, 2026 | $31.48 |
| Sept. 2, 2026 | $31.27 |
| Sept. 1, 2026 | $30.39 |
| Aug. 31, 2026 | $31.05 |
| Aug. 28, 2026 | $31.39 |
| Aug. 27, 2026 | $31.54 |
| Aug. 26, 2026 | $31.71 |
| Aug. 25, 2026 | $31.40 |
| Aug. 24, 2026 | $31.58 |
| Aug. 21, 2026 | $31.65 |
| Aug. 20, 2026 | $31.58 |
| Aug. 19, 2026 | $31.94 |
| Aug. 18, 2026 | $32.50 |
| Aug. 17, 2026 | $32.61 |
| Aug. 14, 2026 | $32.07 |
| Aug. 13, 2026 | $32.36 |
| Aug. 12, 2026 | $32.04 |
| Aug. 11, 2026 | $31.73 |
| Aug. 10, 2026 | $31.54 |
| Aug. 7, 2026 | $31.51 |
| Aug. 6, 2026 | $31.60 |
| Aug. 5, 2026 | $31.76 |
| Aug. 4, 2026 | $32.07 |
| Aug. 3, 2026 | $31.91 |
| July 31, 2026 | $31.51 |
| July 30, 2026 | $30.63 |
| July 29, 2026 | $29.84 |
| July 28, 2026 | $29.95 |
| July 27, 2026 | $29.64 |
| July 24, 2026 | $30.14 |
| July 23, 2026 | $29.99 |
| July 22, 2026 | $30.18 |
| July 21, 2026 | $30.53 |
| July 20, 2026 | $30.49 |
| July 17, 2026 | $30.75 |
| July 16, 2026 | $31.16 |
| July 15, 2026 | $30.28 |
| July 14, 2026 | $30.09 |
| July 13, 2026 | $30.19 |
| July 10, 2026 | $30.19 |
| July 9, 2026 | $30.03 |
| July 8, 2026 | $29.58 |
| July 7, 2026 | $30.23 |
| July 6, 2026 | $30.24 |
| July 2, 2026 | $30.22 |
| July 1, 2026 | $30.86 |
| June 30, 2026 | $30.45 |
| June 29, 2026 | $30.91 |
| June 26, 2026 | $31.33 |
| June 25, 2026 | $30.83 |
| June 24, 2026 | $30.60 |
| June 23, 2026 | $30.23 |
| June 22, 2026 | $29.75 |
| June 18, 2026 | $29.60 |
| June 17, 2026 | $29.39 |
| June 16, 2026 | $29.90 |
| June 15, 2026 | $29.79 |
| June 12, 2026 | $30.45 |
| June 11, 2026 | $30.10 |
| June 10, 2026 | $29.67 |
| June 9, 2026 | $29.37 |
| June 8, 2026 | $29.14 |
| June 5, 2026 | $28.83 |
| June 4, 2026 | $28.60 |
| June 3, 2026 | $28.25 |
| June 2, 2026 | $29.12 |
| June 1, 2026 | $28.59 |
| May 29, 2026 | $29.09 |
| May 28, 2026 | $29.07 |
| May 27, 2026 | $29.01 |
| May 26, 2026 | $29.22 |
| May 22, 2026 | $28.78 |
| May 21, 2026 | $28.97 |
| May 20, 2026 | $28.83 |
| May 19, 2026 | $27.99 |
| May 18, 2026 | $28.09 |
| May 15, 2026 | $27.68 |
| May 14, 2026 | $28.39 |
| May 13, 2026 | $28.38 |
| May 12, 2026 | $28.29 |
| May 11, 2026 | $28.56 |
| May 8, 2026 | $28.93 |
| May 7, 2026 | $28.88 |
| May 6, 2026 | $28.85 |
| May 5, 2026 | $28.70 |
| May 4, 2026 | $28.39 |
| May 1, 2026 | $28.71 |
| April 30, 2026 | $28.53 |
| April 29, 2026 | $31.34 |
| April 28, 2026 | $31.82 |
| April 27, 2026 | $31.76 |
| April 24, 2026 | $31.28 |
| April 23, 2026 | $31.72 |
| April 22, 2026 | $31.27 |
| April 21, 2026 | $31.41 |
| April 20, 2026 | $32.51 |
| April 17, 2026 | $32.33 |
| April 16, 2026 | $31.62 |
| April 15, 2026 | $31.59 |
| April 14, 2026 | $31.70 |
| April 13, 2026 | $31.66 |
| April 10, 2026 | $31.82 |
| April 9, 2026 | $32.26 |
| April 8, 2026 | $31.64 |
| April 7, 2026 | $30.62 |
| April 6, 2026 | $30.75 |
| April 2, 2026 | $30.25 |
| April 1, 2026 | $30.25 |
| March 31, 2026 | $30.00 |
| March 30, 2026 | $29.26 |
| March 27, 2026 | $29.25 |
| March 26, 2026 | $29.63 |
| March 25, 2026 | $29.77 |
| March 24, 2026 | $30.04 |
| March 23, 2026 | $29.56 |
| March 20, 2026 | $28.80 |
| March 19, 2026 | $28.89 |
| March 18, 2026 | $28.53 |
| March 17, 2026 | $28.70 |
| March 16, 2026 | $28.78 |
| March 13, 2026 | $28.66 |
| March 12, 2026 | $28.76 |
| March 11, 2026 | $28.57 |
| March 10, 2026 | $28.98 |
| March 9, 2026 | $29.12 |
| March 6, 2026 | $28.98 |
| March 5, 2026 | $29.62 |
| March 4, 2026 | $30.08 |
| March 3, 2026 | $29.83 |
| March 2, 2026 | $30.23 |
| Feb. 27, 2026 | $29.74 |
| Feb. 26, 2026 | $31.05 |
| Feb. 25, 2026 | $31.19 |
| Feb. 24, 2026 | $30.76 |
| Feb. 23, 2026 | $30.66 |
| Feb. 20, 2026 | $31.78 |
| Feb. 19, 2026 | $30.89 |
| Feb. 18, 2026 | $30.88 |
| Feb. 17, 2026 | $30.59 |
| Feb. 13, 2026 | $30.68 |
| Feb. 12, 2026 | $30.50 |
| Feb. 11, 2026 | $31.02 |
| Feb. 10, 2026 | $31.32 |
| Feb. 9, 2026 | $31.61 |
| Feb. 6, 2026 | $31.57 |
| Feb. 5, 2026 | $30.98 |
| Feb. 4, 2026 | $30.52 |
| Feb. 3, 2026 | $29.40 |
| Feb. 2, 2026 | $29.00 |
| Jan. 30, 2026 | $28.35 |
| Jan. 29, 2026 | $28.93 |
| Jan. 28, 2026 | $28.18 |
| Jan. 27, 2026 | $28.38 |
| Jan. 26, 2026 | $28.31 |
| Jan. 23, 2026 | $28.26 |
| Jan. 22, 2026 | $29.29 |
| Jan. 21, 2026 | $28.84 |
| Jan. 20, 2026 | $27.42 |
| Jan. 16, 2026 | $27.48 |
| Jan. 15, 2026 | $27.39 |
| Jan. 14, 2026 | $26.79 |
| Jan. 13, 2026 | $26.70 |
| Jan. 12, 2026 | $26.86 |
| Jan. 9, 2026 | $27.26 |
| Jan. 8, 2026 | $27.41 |
| Jan. 7, 2026 | $26.56 |
| Jan. 6, 2026 | $26.95 |
| Jan. 5, 2026 | $26.85 |
| Jan. 2, 2026 | $26.40 |
| Dec. 31, 2025 | $26.37 |
| Dec. 30, 2025 | $26.49 |
| Dec. 29, 2025 | $26.63 |
| Dec. 26, 2025 | $26.90 |
| Dec. 24, 2025 | $27.05 |
| Dec. 23, 2025 | $26.89 |
| Dec. 22, 2025 | $27.32 |
| Dec. 19, 2025 | $27.50 |
| Dec. 18, 2025 | $27.79 |
| Dec. 17, 2025 | $27.96 |
| Dec. 16, 2025 | $27.72 |
| Dec. 15, 2025 | $27.46 |
| Dec. 12, 2025 | $27.03 |
| Dec. 11, 2025 | $27.01 |
| Dec. 10, 2025 | $26.78 |
| Dec. 9, 2025 | $25.73 |
| Dec. 8, 2025 | $25.46 |
| Dec. 5, 2025 | $25.16 |
| Dec. 4, 2025 | $25.63 |
| Dec. 3, 2025 | $26.02 |
| Dec. 2, 2025 | $25.53 |
| Dec. 1, 2025 | $25.88 |
| Nov. 28, 2025 | $25.59 |
| Nov. 26, 2025 | $25.60 |
| Nov. 25, 2025 | $25.88 |
| Nov. 24, 2025 | $24.98 |
| Nov. 21, 2025 | $24.93 |
| Nov. 20, 2025 | $24.19 |
| Nov. 19, 2025 | $24.64 |
| Nov. 18, 2025 | $24.52 |
| Nov. 17, 2025 | $24.20 |
| Nov. 14, 2025 | $25.28 |
| Nov. 13, 2025 | $25.13 |
| Nov. 12, 2025 | $25.91 |
| Nov. 11, 2025 | $26.05 |
| Nov. 10, 2025 | $26.16 |
| Nov. 7, 2025 | $26.38 |
| Nov. 6, 2025 | $26.23 |
| Nov. 5, 2025 | $26.20 |
| Nov. 4, 2025 | $24.88 |
| Nov. 3, 2025 | $24.86 |
| Oct. 31, 2025 | $24.34 |
| Oct. 30, 2025 | $24.11 |
| Oct. 29, 2025 | $23.12 |
| Oct. 28, 2025 | $23.91 |
| Oct. 27, 2025 | $24.19 |
Key figures
- 52-week range
- $23.12–$32.61Low Oct. 29, 2025; high Aug. 17, 2026
- Average daily volume
- 982,177Past 3 months
- Market value
- $2.59B
- Dividend yield
- 4.18%Past 12 months of regular dividends
- From 52-week high
- −5.37%
Price change
- 1 month
- +9.47%
- 3 months
- +2.39%
- Year to date
- +17.03%
- 1 year
- +25.70%
$1,000 a year ago
$1,000 put into BBT at the close on Oct. 24, 2025 would be worth $1,257.
Price only, dividends not included.
What Wall Street says about BBT
In the past 90 days, Wall Street firms published 3 rating or price-target actions on BBT: 2 raised price targets and 1 lowered price target.
| Action | Rating | |||
|---|---|---|---|---|
| RBC Capital | Raises target | Sector perform | $31 to $33 | |
| RBC Capital | Cuts target | Sector perform | $33 to $31 | |
| Piper Sandler | Raises target | Overweight | $34 to $36 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
Recent dividends
| Ex-dividend date | Per share |
|---|---|
| Regular, paid Nov. 20 | $0.3225 |
| Regular, paid Aug. 28 | $0.3225 |
| Regular, paid May 29 | $0.3225 |
| Regular, paid Feb. 27 | $0.3225 |
| Regular, paid Nov. 24, 2025 | $0.3225 |
About Beacon Financial Corporation
Beacon Financial Corp operates as a multi-bank holding company. It offers commercial, business, and retail banking services, including a full complement of cash management products, online banking services, and consumer and residential loans.
- Headquarters
- Boston, Mass.
- Employees
- 2,050
- Listed
- March 25, 1998
- Sector
- Financials
- Industry
- Savings institutions, not federally chartered
In WallStreetDigest editions
No WallStreetDigest article about BBT is on the site yet.