Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 31.34 | 31.41 | 30.84 | 30.98 | 605,900 |
| September 16, 2026 | 31.35 | 31.42 | 30.55 | 31.12 | 1m |
| September 15, 2026 | 31.33 | 31.71 | 31.22 | 31.33 | 1m |
| September 14, 2026 | 31.35 | 31.72 |
Based on reports through March 31, 2026
No events for this security recently.
Beacon Financial Corporation (BBT) is a public company in the financials sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2026-03-31, revenue was 971.4m $, net income was 117.4m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:131 CLARENDON STREET, BOSTON, MA, 02116, US
| 7m |
| HBCPHome Bancorp, Inc. | 68.57 | −0.04 % | 5m |
| TCBXThird Coast Bancshares, Inc. | 43.80 | −135.10 % | 4m |
| AVBCAvidia Bancorp, Inc. | 22.36 | +76.60 % | 4m |
| TSBKTimberland Bancorp, Inc. | 45.82 | −150.50 % | 2m |
| 31.35 |
| 31.36 |
| 1m |
| September 11, 2026 | 31.79 | 31.94 | 30.99 | 31.34 | 785,500 |
| September 10, 2026 | 31.02 | 31.42 | 30.60 | 31.34 | 1m |
| September 09, 2026 | 31.25 | 31.43 | 30.94 | 31.07 | 701,300 |
| September 08, 2026 | 31.62 | 31.84 | 31.41 | 31.44 | 853,100 |
| September 04, 2026 | 31.46 | 31.93 | 31.34 | 31.89 | 468,300 |
| September 03, 2026 | 31.45 | 31.84 | 31.36 | 31.48 | 476,800 |
| September 02, 2026 | 30.61 | 31.60 | 30.61 | 31.27 | 709,300 |
| September 01, 2026 | 30.92 | 31.27 | 30.30 | 30.39 | 969,500 |
| August 31, 2026 | 31.41 | 31.68 | 31.02 | 31.05 | 670,500 |
| August 28, 2026 | 31.72 | 31.80 | 31.38 | 31.39 | 783,000 |
| August 27, 2026 | 31.47 | 31.68 | 31.16 | 31.54 | 466,200 |
| August 26, 2026 | 31.55 | 31.82 | 31.27 | 31.71 | 536,800 |
| August 25, 2026 | 31.90 | 31.92 | 31.09 | 31.40 | 740,600 |
| August 24, 2026 | 31.58 | 31.96 | 31.47 | 31.58 | 510,200 |
| August 21, 2026 | 31.77 | 31.88 | 31.30 | 31.65 | 752,400 |
| August 20, 2026 | 31.74 | 31.89 | 31.53 | 31.58 | 576,300 |