Stock listing
NYSE:BBT Beacon Financial Corporation Stock
Home listing (NYSE) of Beacon Financial Corporation
Follow Beacon Financial Corporation into a list and get an email when it puts out news.
Share price · NYSE:BBT
$30.07 USD +0.12 (+0.4%)
Close on Oct 23, 2026
- Day range
- $29.65 – $30.39 USDOct 23, 2026
- Volume
- 1.11M sharesOct 23, 2026
- Market cap
- $2.52B USDAt the close on Oct 23, 2026 · price × 83.82M shares outstanding
- 52-week range
- $22.81 – $32.83 USDLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:BBT · Home | $30.07 USD | +0.12 (+0.4%) | 1,109,448 | $30.13 | $30.39 | $29.65 | $29.95 | Close on Oct 23, 2026 |
| Dusseldorf:4I9 | €26.20 EUR | +2.60 (+11.0%) | — | €25.00 | €26.20 | €25.00 | €23.60 | Close on Oct 23, 2026 |
| Frankfurt:4I9 | €26.40 EUR | +4.40 (+20.0%) | — | €25.60 | €26.60 | €25.60 | €22.00 | Close on Oct 23, 2026 |
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · NYSE:BBT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.07 | +0.12 | +0.4% | $30.13 | $30.39 | $29.65 | 1,109,448 | |
| $29.95 | +1.95 | +7.0% | $27.76 | $29.95 | $27.59 | 2,907,495 | |
| $28.00 | +0.10 | +0.4% | $27.67 | $28.35 | $27.60 | 901,679 | |
| $27.90 | +0.54 | +2.0% | $27.43 | $28.03 | $27.34 | 1,326,118 | |
| $27.36 | -0.14 | -0.5% | $27.42 | $27.58 | $27.19 | 621,196 | |
| $27.50 | +0.01 | 0.0% | $27.57 | $27.86 | $27.39 | 706,900 | |
| $27.49 | +0.40 | +1.5% | $27.26 | $27.60 | $27.11 | 854,800 | |
| $27.09 | -0.18 | -0.7% | $26.81 | $27.27 | $26.67 | 787,300 | |
| $27.27 | -0.03 | -0.1% | $27.47 | $27.48 | $27.06 | 807,100 | |
| $27.30 | +0.11 | +0.4% | $27.19 | $27.45 | $27.11 | 544,000 | |
| $27.19 | -0.29 | -1.1% | $27.42 | $27.84 | $27.05 | 662,500 | |
| $27.48 | +0.17 | +0.6% | $27.32 | $27.64 | $27.15 | 1,565,600 | |
| $27.31 | -0.62 | -2.2% | $27.66 | $27.71 | $27.22 | 957,800 | |
| $27.93 | -0.20 | -0.7% | $28.17 | $28.27 | $27.82 | 634,300 | |
| $28.13 | -0.21 | -0.7% | $28.38 | $28.43 | $28.04 | 679,700 | |
| $28.34 | +0.24 | +0.9% | $28.30 | $28.61 | $28.15 | 736,800 | |
| $28.10 | +0.11 | +0.4% | $27.84 | $28.18 | $27.38 | 1,300,000 | |
| $27.99 | +0.25 | +0.9% | $27.79 | $28.23 | $27.76 | 2,057,200 | |
| $27.74 | -0.07 | -0.3% | $27.87 | $27.97 | $27.37 | 1,069,500 | |
| $27.81 | -0.38 | -1.3% | $28.17 | $28.29 | $27.81 | 1,416,700 | |
| $28.19 | +0.19 | +0.7% | $28.47 | $28.54 | $28.02 | 1,576,200 | |
| $28.00 | +0.09 | +0.3% | $28.04 | $28.19 | $27.76 | 1,010,700 | |
| $27.91 | -0.51 | -1.8% | $28.38 | $28.50 | $27.89 | 1,159,900 | |
| $28.42 | -0.33 | -1.1% | $28.90 | $28.99 | $28.31 | 1,465,300 | |
| $28.75 | -2.08 | -6.7% | $30.03 | $30.54 | $28.75 | 2,706,200 | |
| $30.83 | -0.15 | -0.5% | $30.72 | $30.95 | $30.50 | 1,821,700 | |
| $30.98 | -0.14 | -0.4% | $31.34 | $31.41 | $30.84 | 605,900 | |
| $31.12 | -0.21 | -0.7% | $31.35 | $31.42 | $30.55 | 1,151,100 | |
| $31.33 | -0.03 | -0.1% | $31.33 | $31.71 | $31.22 | 1,108,700 | |
| $31.36 | +0.02 | +0.1% | $31.35 | $31.72 | $31.35 | 1,219,500 | |
| $31.34 | 0.00 | 0.0% | $31.79 | $31.94 | $30.99 | 785,500 | |
| $31.34 | +0.27 | +0.9% | $31.02 | $31.42 | $30.60 | 1,187,500 | |
| $31.07 | -0.37 | -1.2% | $31.25 | $31.43 | $30.94 | 701,300 | |
| $31.44 | -0.45 | -1.4% | $31.62 | $31.84 | $31.41 | 853,100 | |
| $31.89 | +0.41 | +1.3% | $31.46 | $31.93 | $31.34 | 468,300 | |
| $31.48 | +0.21 | +0.7% | $31.45 | $31.84 | $31.36 | 476,800 | |
| $31.27 | +0.88 | +2.9% | $30.61 | $31.60 | $30.61 | 709,300 | |
| $30.39 | -0.66 | -2.1% | $30.92 | $31.27 | $30.30 | 969,500 | |
| $31.05 | -0.34 | -1.1% | $31.41 | $31.68 | $31.02 | 670,500 | |
| $31.39 | -0.15 | -0.5% | $31.72 | $31.80 | $31.38 | 783,000 | |
| $31.54 | -0.17 | -0.5% | $31.47 | $31.68 | $31.16 | 466,200 | |
| $31.71 | +0.31 | +1.0% | $31.55 | $31.82 | $31.27 | 536,800 | |
| $31.40 | -0.18 | -0.6% | $31.90 | $31.92 | $31.09 | 740,600 | |
| $31.58 | -0.07 | -0.2% | $31.58 | $31.96 | $31.47 | 510,200 | |
| $31.65 | +0.07 | +0.2% | $31.77 | $31.88 | $31.30 | 752,400 | |
| $31.58 | -0.36 | -1.1% | $31.74 | $31.89 | $31.53 | 576,300 | |
| $31.94 | -0.56 | -1.7% | $32.64 | $32.72 | $31.93 | 825,400 | |
| $32.50 | -0.11 | -0.3% | $32.58 | $32.70 | $32.28 | 1,181,600 | |
| $32.61 | +0.54 | +1.7% | $32.01 | $32.62 | $31.96 | 1,349,400 | |
| $32.07 | -0.29 | -0.9% | $31.75 | $32.21 | $31.75 | 888,100 | |
| $32.36 | +0.32 | +1.0% | $32.15 | $32.52 | $32.15 | 499,600 | |
| $32.04 | +0.31 | +1.0% | $31.90 | $32.23 | $31.75 | 642,700 | |
| $31.73 | +0.19 | +0.6% | $31.72 | $31.93 | $31.64 | 786,800 | |
| $31.54 | +0.03 | +0.1% | $31.42 | $31.61 | $31.27 | 603,000 | |
| $31.51 | -0.09 | -0.3% | $31.49 | $31.72 | $31.30 | 520,100 | |
| $31.60 | -0.16 | -0.5% | $32.04 | $32.04 | $31.40 | 511,400 | |
| $31.76 | -0.31 | -1.0% | $32.13 | $32.13 | $31.73 | 697,900 | |
| $32.07 | +0.16 | +0.5% | $31.95 | $32.28 | $31.59 | 873,200 | |
| $31.91 | +0.40 | +1.3% | $31.32 | $32.03 | $31.26 | 911,100 | |
| $31.51 | +0.88 | +2.9% | $30.46 | $31.52 | $30.28 | 1,059,900 | |
| $30.63 | +0.79 | +2.6% | $30.30 | $31.01 | $29.98 | 1,016,800 | |
| $29.84 | -0.11 | -0.4% | $29.98 | $30.28 | $29.67 | 1,213,200 | |
| $29.95 | +0.31 | +1.0% | $29.70 | $30.08 | $29.49 | 999,100 | |
| $29.64 | -0.50 | -1.7% | $30.22 | $30.46 | $29.52 | 1,107,500 | |
| $30.14 | +0.15 | +0.5% | $29.97 | $30.55 | $29.95 | 558,900 | |
| $29.99 | -0.19 | -0.6% | $29.93 | $29.99 | $28.45 | 758,500 |
- Ticker
- NYSE:BBT
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 21, 2026
Beacon Financial Corporation Announces Third Quarter Results
Latest earnings call · Jul 30, 2026
Beacon Financial (NYSE:BBT) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Oct 22, 2026
Q3 2026 Earnings Presentation
Earnings · 22 slides
Calls
Replays
Beacon Financial (NYSE:BBT) Q2 2026 Earnings Call
Thu, Jul 30, 2026 · 1:30 PM ET
Watch TranscriptBeacon Financial (NYSE:BBT) Q1 2026 Earnings Call
Thu, Apr 30, 2026 · 1:30 PM ET
Watch TranscriptBeacon Financial (NYSE:BBT) Q4 2025 Earnings Call
Thu, Jan 29, 2026 · 1:30 PM ET
Watch Transcript
Latest news
Beacon Financial Corporation Announces Third Quarter Results
Oct 21, 2026
Closed $29.95 (+7.0%) on Oct 22, 2026
Beacon Financial Corporation Announces Third Quarter 2026 Earnings Release Date and Conference Call
Sep 30, 2026
Closed $27.99 (+0.9%) on Sep 30, 2026
Beacon Financial Corporation Announces CEO Transition: Sean A. Gray Appointed Chief Executive Officer; Paul A. Perrault to Retire
Sep 21, 2026
Closed $28.75 (-6.7%) on Sep 21, 2026
Beacon Financial Corporation Appoints John B. Eagan General Counsel & Corporate Secretary
Aug 3, 2026
Closed $31.91 (+1.3%) on Aug 3, 2026
Q2 2026 Earnings Presentation - July 2026
Jul 30, 2026
Closed $30.63 (+2.6%) on Jul 30, 2026
Beacon Financial Corporation Announces Second Quarter Results
Jul 29, 2026
Closed $30.63 (+2.6%) on Jul 30, 2026
Beacon Financial Corporation Announces Second Quarter 2026 Earnings Release Date and Conference Call
Jul 8, 2026
Closed $30.03 (+1.5%) on Jul 9, 2026
Beacon Financial Corporation Announces First Quarter Results
Apr 29, 2026
Closed $28.53 (-9.0%) on Apr 30, 2026
Beacon Financial appoints Gary Levante Chief Marketing Officer
Apr 23, 2026
Closed $31.28 (-1.4%) on Apr 24, 2026
Beacon Financial Corporation Announces First Quarter 2026 Earnings Release Date and Conference Call
Apr 8, 2026
Closed $31.64 (+3.3%) on Apr 8, 2026
Decks
Q3 2026 Earnings Presentation
Earnings · 22 slides · Oct 22, 2026
IPO Roadshow (August 2026)
IPO roadshow · 32 slides · Aug 17, 2026
Debt Investor Presentation (August 2026)
Debt investors · 30 slides · Aug 13, 2026
Q2 2026 Earnings Presentation
Earnings · 20 slides · Jul 30, 2026
Beacon Financial Corporation on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 15 in the last 12 months · 17 in all · newest Oct 21, 2026 · oldest 2025
- Calls
- 25 calls with a replay · 25 with a transcript · latest Jul 30, 2026
- Decks
- 81 decks · latest Oct 22, 2026
Where Beacon Financial Corporation is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:BBT · Home listing · This page | NYSE | United States | USD |
| LS Exchange:676594 | LS Exchange | Germany | EUR |
| Lang & Schwarz:676594 | Lang & Schwarz | Germany | EUR |
| gettex:4I9 | gettex | Germany | EUR |
| BOATS:BBT | BOATS | United States | USD |
| Dusseldorf:4I9 | Dusseldorf | Germany | EUR |
| Frankfurt:4I9 | Frankfurt | Germany | EUR |
| Munich:4I9 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Beacon Financial Corporation.