Beacon Financial Corp.
BBTNYSEFinancial Services● Active
$29.33
+$0.50(+1.73%)
Market Cap$2.5B
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
-10.7% from here
5-Year Low5Y
$18.07
May 4, 2023
+62.2% from low
IPO Priceadj.
$31.84
Dec 6, 2019
-7.9% since IPO
1 Year Ago
$25.19
Jun 9, 2025
+16.4% in 1Y
5 Years Ago
$28.61
Jun 8, 2021
+2.4% in 5Y
10 Years Ago
$27.70
Jun 8, 2016
+5.8% in 10Y
Historical Price Data · BBT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.99 | $29.38 | $28.99 | $29.34 | $29.34 | 99K | +1.21% |
| 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+11.6%$26.30 → $29.34
+11.6%
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+1.1%
6Y Total Return+3.6%
6Y CAGR~+0.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$487.41+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$730,814.72+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.59+0.00%
Mkt Cap $837.6B
Visa Inc.
V
$320.45+0.00%
Mkt Cap $614.2B
Mastercard Incorporated
MA
$487.28+0.00%
Mkt Cap $430.6B
Bank of America Corporation
BAC
$53.99+0.00%
Mkt Cap $383.2B
Royal Bank of Canada
RY.TO
$272.82+0.00%
Mkt Cap $381.0B
Morgan Stanley
MS
$215.19+0.00%
Mkt Cap $339.4B
HSBC Holdings plc
HSBC
$91.83+0.00%
Mkt Cap $315.6B
The Goldman Sachs Group, Inc.
GS
$1,057.83+0.00%
Mkt Cap $312.1BWhat 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$1,058
Total Return+5.8%
CAGR~+0.6% / yr
Profit+$58
Based on Jun 8, 2016 · $27.70Split & 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 $29.31。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