Beacon Financial Corp.
BBTNYSEFinancial Services● Active
$29.14
+$0.31(+1.08%)
Market Cap$2.4B
P/E Ratio—
52W High$32.83
52W Low$22.81
Beacon Financial Corp.（BBT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bbt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.83
Apr 17, 2026
-11.2% from here
5-Year Low5Y
$18.07
May 4, 2023
+61.3% from low
IPO Priceadj.
$31.84
Dec 6, 2019
-8.5% since IPO
1 Year Ago
$25.19
Jun 9, 2025
+15.7% in 1Y
5 Years Ago
$28.00
Jun 9, 2021
+4.1% in 5Y
10 Years Ago
$27.33
Jun 9, 2016
+6.6% in 10Y
Historical Price Data · BBT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.99 | $29.40 | $28.99 | $29.14 | $29.14 | 483K | +0.52% |
| Jun 5, 2026 | $28.67 | $29.10 | $28.63 | $28.83 | $28.83 | 829K | +0.56% |
| Jun 4, 2026 | $28.67 | $29.11 | $28.50 | $28.60 | $28.60 | 1.3M | -0.24% |
| Jun 3, 2026 | $28.78 | $28.82 | $28.22 | $28.25 | $28.25 | 667K | -1.84% |
| Jun 2, 2026 | $28.59 | $29.16 | $28.40 | $29.12 | $29.12 | 524K | +1.85% |
| Jun 1, 2026 | $28.86 | $29.07 | $28.32 | $28.59 | $28.59 | 714K | -0.94% |
| May 29, 2026 | $29.04 | $29.26 | $28.79 | $29.09 | $29.09 | 567K | +0.17% |
| May 28, 2026 | $28.92 | $29.08 | $28.63 | $29.07 | $29.07 | 487K | +0.52% |
| May 27, 2026 | $29.30 | $29.48 | $28.98 | $29.01 | $29.01 | 560K | -0.99% |
| May 26, 2026 | $28.88 | $29.30 | $28.81 | $29.22 | $29.22 | 854K | +1.18% |
| May 22, 2026 | $28.82 | $29.13 | $28.68 | $28.78 | $28.78 | 720K | -0.14% |
| May 21, 2026 | $28.55 | $29.03 | $28.31 | $28.97 | $28.97 | 570K | +1.47% |
| May 20, 2026 | $28.02 | $28.86 | $27.79 | $28.83 | $28.83 | 732K | +2.89% |
| May 19, 2026 | $28.10 | $28.20 | $27.69 | $27.99 | $27.99 | 406K | -0.39% |
| May 18, 2026 | $27.67 | $28.33 | $27.67 | $28.09 | $28.09 | 437K | +1.52% |
| May 15, 2026 | $28.01 | $28.03 | $27.44 | $27.68 | $27.68 | 686K | -1.18% |
| May 14, 2026 | $28.68 | $28.86 | $28.32 | $28.39 | $28.39 | 485K | -1.01% |
| May 13, 2026 | $28.23 | $28.52 | $28.13 | $28.38 | $28.38 | 897K | +0.53% |
| May 12, 2026 | $28.64 | $28.64 | $27.89 | $28.29 | $28.29 | 636K | -1.22% |
| May 11, 2026 | $29.09 | $29.25 | $28.47 | $28.56 | $28.56 | 897K | -1.82% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BBT
Jan 1 → Dec 31 · 6 years2026+10.8%$26.30 → $29.14
+10.8%
2025-7.9%$28.64 → $26.37
-7.9%
2024+16.1%$24.48 → $28.43
+16.1%
2023-17.5%$30.09 → $24.83
-17.5%
2022+4.2%$28.70 → $29.90
+4.2%
2021+0.4%$28.33 → $28.43
+0.4%
Best Year2024 · +16.1%
Worst Year2023 · -17.5%
Positive Years4 / 6
Avg Annual Return+1.0%
6Y Total Return+2.9%
6Y CAGR~+0.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in BBT?
If you invested $1,000 in BBT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,066
Total Return+6.6%
CAGR~+0.6% / yr
Profit+$66
Based on Jun 9, 2016 · $27.33Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Beacon Financial Corp.（BBT）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.14。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBT 历史股价FMP 日线复权 OHLCV