Beacon Financial Corp. (BBT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BBT Historical Performance
Short-Term Returns
BBT Stock Price Trajectory (2011–2026)
As of May 8, 2026, Beacon Financial Corp. (BBT) trades at $28.88, representing a +14.2% return over the past year. The stock has delivered a +30.4% total return over five years (+3.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $44.25 on July 19, 2018. From this peak, BBT has corrected -34.7%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers TFC (+28.5% 1Y), RF (+34.6% 1Y), and CFG (+68.6% 1Y), BBT has underperformed the peer group average. Compare BBT vs TFC →
BBT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 29.04 | 29.13 | 28.79 | 28.88 | 664K | +0.10% |
| 2026-05-06 | 29.04 | 29.15 | 28.77 | 28.85 | 775K | +0.52% |
| 2026-05-05 | 28.46 | 28.86 | 28.46 | 28.70 | 618K | +1.09% |
| 2026-05-04 | 28.49 | 28.62 | 28.15 | 28.39 | 1.02M | -1.11% |
| 2026-05-01 | 28.31 | 28.91 | 27.84 | 28.71 | 1.25M | +0.63% |
| 2026-04-30 | 29.41 | 30.06 | 28.30 | 28.53 | 2.07M | -8.97% |
| 2026-04-29 | 31.85 | 32.05 | 31.24 | 31.34 | 586K | -1.51% |
| 2026-04-28 | 31.68 | 32.11 | 31.68 | 31.82 | 403K | +0.19% |
| 2026-04-27 | 31.27 | 31.96 | 31.27 | 31.76 | 461K | +1.53% |
| 2026-04-24 | 31.46 | 31.48 | 31.15 | 31.28 | 588K | -1.39% |
| 2026-04-23 | 31.49 | 31.73 | 31.13 | 31.72 | 347K | +1.44% |
| 2026-04-22 | 31.56 | 31.59 | 31.10 | 31.27 | 522K | -0.45% |
| 2026-04-21 | 32.40 | 32.54 | 31.33 | 31.41 | 864K | -3.38% |
| 2026-04-20 | 32.14 | 32.69 | 32.14 | 32.51 | 422K | +0.56% |
| 2026-04-17 | 31.97 | 32.83 | 31.86 | 32.33 | 688K | +2.25% |
| 2026-04-16 | 31.40 | 31.63 | 31.32 | 31.62 | 627K | +0.09% |
| 2026-04-15 | 31.69 | 31.85 | 31.18 | 31.59 | 429K | -0.35% |
| 2026-04-14 | 31.58 | 31.82 | 31.00 | 31.70 | 545K | +0.13% |
| 2026-04-13 | 31.68 | 31.82 | 31.36 | 31.66 | 412K | -0.50% |
| 2026-04-10 | 32.23 | 32.23 | 31.56 | 31.82 | 612K | -1.36% |
| 2026-04-09 | 31.24 | 32.31 | 31.24 | 32.26 | 629K | +1.96% |
| 2026-04-08 | 31.16 | 31.68 | 31.07 | 31.64 | 683K | +3.33% |
| 2026-04-07 | 30.77 | 30.90 | 30.42 | 30.62 | 710K | -0.42% |
| 2026-04-06 | 30.16 | 30.75 | 30.05 | 30.75 | 583K | +1.65% |
| 2026-04-02 | 29.90 | 30.34 | 29.51 | 30.25 | 701K | 0.00% |
| 2026-04-01 | 30.06 | 30.51 | 29.99 | 30.25 | 812K | +0.83% |
| 2026-03-31 | 29.62 | 30.05 | 29.31 | 30.00 | 1.18M | +2.53% |
| 2026-03-30 | 29.38 | 29.52 | 29.14 | 29.26 | 501K | +0.03% |
| 2026-03-27 | 29.30 | 29.60 | 29.10 | 29.25 | 502K | -1.28% |
| 2026-03-26 | 29.55 | 29.96 | 29.27 | 29.63 | 666K | -0.47% |
See BBT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BBT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BBT vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBBT — Frequently Asked Questions
Quick answers to the most common questions about buying BBT stock.
How has BBT stock performed recently?
BBT returned +14.2% over the past year, beating its 5-year annualized CAGR of +3.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BBT's all-time high price?
Beacon Financial Corp. reached $44.25 on 2018-07-19. The 52-week high is $32.83. Current 1-year return of +14.2% places the stock closer to historical peaks.
Where can I download BBT historical price data?
This page provides BBT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.