Is Beacon Financial Corp. (BBT) a Buy, Sell, or Hold?
NYSE : BBT
Beacon Financial Corp.
$30.75 USD
-$0.41 (-1.32%)
- Volume
- 543.1K
- Average Volume
- 808.63K
- Market Capitalization
- $2.58B
- P/E Ratio
- 34.94
- Dividend Yield
- 3.73%
- Price Target
- $34.00
- Year High
- $32.83
- Year Low
- $22.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.64
- Current Ratio
- $12.94
BBT Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $30.94 | $30.75 | -0.61% | 745.22K |
| 2026-07-16 | $30.28 | $31.16 | 2.91% | 721.1K |
| 2026-07-15 | $30.16 | $30.28 | 0.40% | 602.04K |
| 2026-07-14 | $30.19 | $30.09 | -0.33% | 792.5K |
| 2026-07-13 | $30.10 | $30.19 | 0.30% | 560.96K |
| 2026-07-10 | $30.03 | $30.19 | 0.53% | 430.44K |
| 2026-07-09 | $29.80 | $30.03 | 0.77% | 439.52K |
| 2026-07-08 | $30.00 | $29.58 | -1.40% | 857K |
| 2026-07-07 | $30.50 | $30.23 | -0.89% | 986.7K |
| 2026-07-06 | $30.20 | $30.24 | 0.13% | 612K |
| 2026-07-02 | $31.00 | $30.22 | -2.52% | 658.8K |
| 2026-07-01 | $30.45 | $30.86 | 1.35% | 627.51K |
| 2026-06-30 | $30.97 | $30.45 | -1.68% | 682.6K |
| 2026-06-29 | $31.04 | $30.91 | -0.42% | 722K |
| 2026-06-26 | $31.00 | $31.33 | 1.06% | 3.24M |
| 2026-06-25 | $30.72 | $30.83 | 0.36% | 840.8K |
| 2026-06-24 | $30.16 | $30.60 | 1.46% | 2.42M |
| 2026-06-23 | $29.93 | $30.23 | 1.00% | 1.17M |
| 2026-06-22 | $29.40 | $29.75 | 1.19% | 681.82K |
| 2026-06-18 | $29.48 | $29.60 | 0.41% | 1.4M |
| 2026-06-17 | $29.80 | $29.39 | -1.38% | 1.03M |
| 2026-06-16 | $30.00 | $29.90 | -0.33% | 803.73K |
| 2026-06-15 | $30.51 | $29.79 | -2.36% | 723.94K |
| 2026-06-12 | $30.45 | $30.45 | 0.00% | 557.52K |
| 2026-06-11 | $29.78 | $30.10 | 1.07% | 818.8K |
| 2026-06-10 | $29.54 | $29.67 | 0.44% | 524.8K |
| 2026-06-09 | $29.40 | $29.37 | -0.10% | 567.8K |
| 2026-06-08 | $28.99 | $29.14 | 0.52% | 482.54K |
| 2026-06-05 | $28.67 | $28.83 | 0.56% | 829K |
| 2026-06-04 | $28.67 | $28.60 | -0.24% | 1.35M |
| 2026-06-03 | $28.78 | $28.25 | -1.84% | 666.94K |
| 2026-06-02 | $28.59 | $29.12 | 1.85% | 524.1K |
| 2026-06-01 | $28.86 | $28.59 | -0.94% | 714.3K |
| 2026-05-29 | $29.04 | $29.09 | 0.17% | 567.3K |
| 2026-05-28 | $28.92 | $29.07 | 0.52% | 486.7K |
| 2026-05-27 | $29.30 | $29.01 | -0.99% | 559.74K |
| 2026-05-26 | $28.88 | $29.22 | 1.18% | 853.7K |
| 2026-05-22 | $28.82 | $28.78 | -0.14% | 720.4K |
| 2026-05-21 | $28.55 | $28.97 | 1.47% | 569.9K |
| 2026-05-20 | $28.02 | $28.83 | 2.89% | 731.6K |
| 2026-05-19 | $28.10 | $27.99 | -0.39% | 405.64K |
| 2026-05-18 | $27.67 | $28.09 | 1.52% | 436.7K |
| 2026-05-15 | $28.01 | $27.68 | -1.18% | 685.53K |
| 2026-05-14 | $28.68 | $28.39 | -1.01% | 484.54K |
| 2026-05-13 | $28.23 | $28.38 | 0.53% | 896.62K |
| 2026-05-12 | $28.64 | $28.29 | -1.22% | 635.6K |
| 2026-05-11 | $29.09 | $28.56 | -1.82% | 896.9K |
| 2026-05-08 | $28.89 | $28.93 | 0.14% | 626.8K |
| 2026-05-07 | $29.04 | $28.88 | -0.55% | 700.7K |
| 2026-05-06 | $29.04 | $28.85 | -0.65% | 811.3K |
| 2026-05-05 | $28.46 | $28.70 | 0.84% | 647.6K |
| 2026-05-04 | $28.49 | $28.39 | -0.35% | 1.06M |
| 2026-05-01 | $28.31 | $28.71 | 1.41% | 1.54M |
| 2026-04-30 | $29.41 | $28.53 | -2.99% | 2.46M |
| 2026-04-29 | $31.85 | $31.34 | -1.60% | 639.5K |
| 2026-04-28 | $31.69 | $31.82 | 0.41% | 425.45K |
| 2026-04-27 | $31.27 | $31.76 | 1.57% | 496.2K |
| 2026-04-24 | $31.46 | $31.28 | -0.57% | 665.44K |
| 2026-04-23 | $31.49 | $31.72 | 0.73% | 358.05K |
| 2026-04-22 | $31.56 | $31.27 | -0.92% | 571.73K |
| 2026-04-21 | $32.40 | $31.41 | -3.06% | 967.84K |
| 2026-04-20 | $32.14 | $32.51 | 1.15% | 450.08K |
| 2026-04-17 | $31.97 | $32.33 | 1.13% | 724.4K |
| 2026-04-16 | $31.40 | $31.62 | 0.70% | 705.31K |
| 2026-04-15 | $31.69 | $31.59 | -0.32% | 451.7K |
| 2026-04-14 | $31.58 | $31.70 | 0.38% | 568.72K |
| 2026-04-13 | $31.68 | $31.66 | -0.06% | 683.98K |
| 2026-04-10 | $32.23 | $31.82 | -1.27% | 727.63K |
| 2026-04-09 | $31.24 | $32.26 | 3.27% | 659.73K |
| 2026-04-08 | $31.16 | $31.64 | 1.54% | 720.3K |
| 2026-04-07 | $30.77 | $30.62 | -0.49% | 752.8K |
| 2026-04-06 | $30.16 | $30.75 | 1.96% | 599.55K |
| 2026-04-02 | $29.90 | $30.25 | 1.17% | 975.72K |
| 2026-04-01 | $30.06 | $30.25 | 0.63% | 840.6K |
| 2026-03-31 | $29.62 | $30.00 | 1.28% | 1.2M |
| 2026-03-30 | $29.38 | $29.26 | -0.41% | 550.54K |
| 2026-03-27 | $29.30 | $29.25 | -0.17% | 541.45K |
| 2026-03-26 | $29.55 | $29.63 | 0.27% | 693.65K |
| 2026-03-25 | $30.31 | $29.77 | -1.78% | 689.2K |
| 2026-03-24 | $29.41 | $30.04 | 2.14% | 1.05M |
| 2026-03-23 | $29.57 | $29.56 | -0.03% | 929.81K |
| 2026-03-20 | $29.04 | $28.80 | -0.83% | 1.9M |
| 2026-03-19 | $28.46 | $28.89 | 1.51% | 870.04K |
| 2026-03-18 | $28.61 | $28.53 | -0.28% | 980.3K |
| 2026-03-17 | $29.23 | $28.70 | -1.81% | 587K |
| 2026-03-16 | $29.00 | $28.78 | -0.76% | 729.6K |
| 2026-03-13 | $28.98 | $28.66 | -1.10% | 789.43K |
| 2026-03-12 | $28.10 | $28.76 | 2.35% | 742.92K |
| 2026-03-11 | $28.87 | $28.57 | -1.04% | 689.8K |
| 2026-03-10 | $29.07 | $28.98 | -0.31% | 1.05M |