Beacon Financial Corp. (BBT) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +7.2%
- 3M
- +5.7%
- YTD
- +18.7%
- 1Y
- +24.4%
- 3Y
- +14.6%
- 5Y
- +2.9%
Loading 10-year price history...
BBT Historical Performance
BBT Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +18.3%
- 2003 annual price return
- +54.0%
- 2004 annual price return
- +2.6%
- 2005 annual price return
- -9.2%
- 2006 annual price return
- -3.1%
- 2007 annual price return
- -22.8%
- 2008 annual price return
- +19.4%
- 2009 annual price return
- -33.6%
- 2010 annual price return
- +8.0%
- 2011 annual price return
- -2.5%
- 2012 annual price return
- +5.5%
- 2013 annual price return
- +11.6%
- 2014 annual price return
- -0.8%
- 2015 annual price return
- +11.1%
- 2016 annual price return
- +29.6%
- 2017 annual price return
- -0.1%
- 2018 annual price return
- -26.7%
- 2019 annual price return
- +20.6%
- 2020 annual price return
- -47.7%
- 2021 annual price return
- +68.7%
- 2022 annual price return
- +2.6%
- 2023 annual price return
- -16.6%
- 2024 annual price return
- +14.5%
- 2025 annual price return
- -5.6%
- 2026 annual price return
- +12.7%
BBT Stock Price Trajectory (2000–2026)
As of June 28, 2026, Beacon Financial Corp. (BBT) trades at $31.33, representing a +24.4% return over the past year. The stock has delivered a +21.7% total return over five years (+2.9% 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 -29.2%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers TFC (+18.7% 1Y), RF (+28.7% 1Y), and CFG (+59.6% 1Y), BBT has underperformed the peer group average. Compare BBT vs TFC →
BBT Historical Price Data · from 2000
Rows 1–50 of 6,538| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 31.00 | 31.35 | 30.79 | 31.33 | 1.61M | +1.62% |
| 2026-06-25 | 30.72 | 30.95 | 30.55 | 30.83 | 794K | +0.75% |
| 2026-06-24 | 30.16 | 30.60 | 30.00 | 30.60 | 2.33M | +1.22% |
| 2026-06-23 | 29.93 | 30.24 | 29.76 | 30.23 | 1.15M | +1.61% |
| 2026-06-22 | 29.40 | 30.05 | 29.29 | 29.75 | 669K | +0.51% |
| 2026-06-18 | 29.48 | 29.79 | 29.38 | 29.60 | 1.27M | +0.71% |
| 2026-06-17 | 29.80 | 30.15 | 28.98 | 29.39 | 993K | -1.71% |
| 2026-06-16 | 30.00 | 30.24 | 29.64 | 29.90 | 753K | +0.37% |
| 2026-06-15 | 30.51 | 30.77 | 29.70 | 29.79 | 296K | -2.17% |
| 2026-06-12 | 30.45 | 30.60 | 30.26 | 30.45 | 520K | +1.16% |
| 2026-06-11 | 29.78 | 30.20 | 29.49 | 30.10 | 530K | +1.45% |
| 2026-06-10 | 29.54 | 29.79 | 29.41 | 29.67 | 405K | +1.02% |
| 2026-06-09 | 29.40 | 30.07 | 29.33 | 29.37 | 525K | +0.79% |
| 2026-06-08 | 28.99 | 29.39 | 28.99 | 29.14 | 461K | +1.08% |
| 2026-06-05 | 28.83 | 29.09 | 28.63 | 28.83 | 775K | +0.80% |
| 2026-06-04 | 28.67 | 29.11 | 28.50 | 28.60 | 1.33M | +1.24% |
| 2026-06-03 | 28.78 | 28.82 | 28.23 | 28.25 | 632K | -2.99% |
| 2026-06-02 | 28.59 | 29.16 | 28.40 | 29.12 | 501K | +1.85% |
| 2026-06-01 | 28.86 | 29.07 | 28.32 | 28.59 | 660K | -1.72% |
| 2026-05-29 | 29.04 | 29.26 | 28.79 | 29.09 | 334K | +0.07% |
| 2026-05-28 | 28.92 | 29.07 | 28.63 | 29.07 | 470K | +0.21% |
| 2026-05-27 | 29.30 | 29.48 | 28.99 | 29.01 | 534K | -0.72% |
| 2026-05-26 | 28.88 | 29.30 | 28.81 | 29.22 | 812K | +1.53% |
| 2026-05-22 | 28.82 | 29.13 | 28.69 | 28.78 | 134K | -0.66% |
| 2026-05-21 | 28.55 | 28.99 | 28.30 | 28.97 | 484K | +0.49% |
| 2026-05-20 | 28.02 | 28.85 | 27.79 | 28.83 | 684K | +3.00% |
| 2026-05-19 | 28.10 | 28.20 | 27.69 | 27.99 | 318K | -0.36% |
| 2026-05-18 | 27.67 | 28.33 | 27.67 | 28.09 | 424K | +1.48% |
| 2026-05-15 | 28.01 | 28.03 | 27.44 | 27.68 | 652K | -2.50% |
| 2026-05-14 | 28.68 | 28.86 | 28.32 | 28.39 | 461K | +0.04% |
| 2026-05-13 | 28.23 | 28.52 | 28.13 | 28.38 | 875K | +0.32% |
| 2026-05-12 | 28.64 | 28.64 | 27.89 | 28.29 | 616K | -0.95% |
| 2026-05-11 | 29.09 | 29.25 | 28.47 | 28.56 | 627K | -1.28% |
| 2026-05-08 | 28.89 | 29.11 | 28.69 | 28.93 | 603K | +0.17% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BBT — Frequently Asked Questions
Quick answers to the most common questions about buying BBT stock.
How has BBT stock performed recently?
BBT returned +24.4% over the past year, beating its 5-year annualized CAGR of +2.9%. 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 +24.4% 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 2000-2026, downloadable in CSV format.