American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Beacon Financial Corporation

BBT Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BBT historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BBT by members of U.S. Congress

Politician Type Traded
Lisa C. McClain House / R Sale $1,001 - $15,000 Sep 25, 2025
Rick W. Allen House / R Sale $15,001 - $50,000 Jun 19, 2019
Lois Frankel House / D Purchase $1,001 - $15,000 May 22, 2019
John H. Rutherford House / R Sale $1,001 - $15,000 May 17, 2019
Lois Frankel House / D Purchase $1,001 - $15,000 Mar 28, 2019
Lois Frankel House / D Purchase $1,001 - $15,000 Mar 20, 2019
Patrick J. Toomey Senate / R Sale (Full) $15,001 - $50,000 Oct 31, 2018
Patrick J. Toomey Senate / R Purchase $15,001 - $50,000 Aug 01, 2018
Rick W. Allen House / R Sale $15,001 - $50,000 Apr 27, 2018
John H. Rutherford House / R Purchase $1,001 - $15,000 Mar 19, 2018
Zoe Lofgren House / D Purchase $1,001 - $15,000 Mar 16, 2018
Ken Buck House / R Sale $1,001 - $15,000 Nov 07, 2017
Ken Buck House / R Purchase $1,001 - $15,000 Oct 27, 2017
Rick W. Allen House / R Sale $15,001 - $50,000 Mar 23, 2017
Rick W. Allen House / R Sale $1,001 - $15,000 Mar 23, 2017
Thad Cochran Senate / R Purchase $1,001 - $15,000 Sep 10, 2014
Bob Corker Senate / R Sale (Full) $1,001 - $15,000 May 20, 2014
Bob Corker Senate / R Sale (Full) $1,001 - $15,000 May 20, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Mar 03, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Jan 08, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Jan 08, 2014
BBT Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BBT Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BBT Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BBT holdings by institutional investors

Insider Trading

Quarterly net insider trading by BBT's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $1,350,000 Apr 22, 2022 Issue: Financial Institutions/Investments/Securities Economics/Economic Development Banking Accounting
  • $570,000 Jan 04, 2022 Issue: None
  • $570,000 Oct 18, 2021 Issue: None
  • $570,000 Jul 28, 2021 Issue: None
  • $570,000 Apr 23, 2021 Issue: None
  • $680,000 Jan 29, 2021 Issue: None
  • $45,000 Jan 28, 2021 Issue: BANKING
  • $650,000 Oct 20, 2020 Issue: None
  • $420,000 Jul 20, 2020 Issue: None
  • $1,010,000 Apr 20, 2020 Issue: None
  • $520,000 Mar 10, 2020 Issue: None
  • $324,705 Apr 18, 2019 Issue: Accounting Financial Institutions/Investments/Securities Economics/Economic Development Insurance
  • $45,000 Apr 17, 2019 Issue: Banking
  • $299,252 Jan 17, 2019 Issue: Financial Institutions/Investments/Securities Insurance Banking Accounting
  • $165,437 Jul 13, 2018 Issue: Insurance Banking Accounting Budget/Appropriations Homeland Security
  • $324,247 Apr 18, 2018 Issue: Banking Accounting Taxation/Internal Revenue Code Housing Budget/Appropriations Insurance Homeland Security
  • $320,399 Jan 22, 2018 Issue: Budget/Appropriations Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Economics/Economic Development
  • $352,707 Oct 19, 2017 Issue: Economics/Economic Development Taxation/Internal Revenue Code Accounting Banking Small Business Housing
  • $160,987 Jul 18, 2017 Issue: Insurance Banking Taxation/Internal Revenue Code Economics/Economic Development Budget/Appropriations
  • $220,418 Apr 14, 2017 Issue: Accounting Banking Taxation/Internal Revenue Code Economics/Economic Development
  • $261,366 Jan 19, 2017 Issue: Banking Housing Budget/Appropriations Taxation/Internal Revenue Code
  • $366,000 Jan 20, 2016 Issue: Budget/Appropriations Financial Institutions/Investments/Securities
  • $149,000 Oct 19, 2015 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $225,000 Jul 20, 2015 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Copyright/Patent/Trademark
  • $354,000 Apr 16, 2015 Issue: Banking Copyright/Patent/Trademark Financial Institutions/Investments/Securities
  • $263,600 Jan 20, 2015 Issue: Banking Financial Institutions/Investments/Securities Postal Housing Insurance
  • $548,583 Oct 17, 2014 Issue: Banking Taxation/Internal Revenue Code
  • $182,762 Jul 18, 2014 Issue: Taxation/Internal Revenue Code Banking
  • $121,300 Apr 18, 2014 Issue: Taxation/Internal Revenue Code Banking
  • $504,080 Jan 21, 2014 Issue: Banking Taxation/Internal Revenue Code
  • $262,332 Oct 18, 2013 Issue: Banking Taxation/Internal Revenue Code
  • $172,845 Jul 20, 2013 Issue: Banking Taxation/Internal Revenue Code
  • $203,800 Apr 22, 2013 Issue: Taxation/Internal Revenue Code Banking
  • $313,900 Jan 18, 2013 Issue: Taxation/Internal Revenue Code Banking
  • $121,700 Oct 19, 2012 Issue: Banking Taxation/Internal Revenue Code
  • $130,400 Jul 19, 2012 Issue: Banking Taxation/Internal Revenue Code
  • $163,775 Apr 18, 2012 Issue: Banking
  • $20,000 Jan 20, 2012 Issue: Banking
  • $60,000 Feb 25, 2005 Issue: Banking
  • $60,000 Aug 19, 2004 Issue: Banking
  • $60,000 Apr 30, 2004 Issue: Banking
  • $60,000 Aug 06, 2003 Issue: Banking
Revolving Door

Former government officials who have lobbied for BBT

7 former government officials from 5 congressional offices at 1 lobbying firm have lobbied for BBT, most recently Apr 17, 2026.

  • John Lucio Senate New Active duty Naval officer until 2016; Professional Staff Member - Senate Appropriations Committee until 2023. Formerly Active duty Naval officer until 2016; Professional Staff Member - Senate Appropr · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Apr 17, 2026
  • Steve Scalise
    John Reising House New Scheduler, Operations Director, Member Services Director, Deputy Chief of Staff- Majority Leader Steve Scalise; Operations Director, Rep. Bill Flores; Scheduler, Rep. Austin Scott; Intern, Senator Trent Lott. Formerly with Steve Scalise · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jan 14, 2026
  • Maxwell Huntley Congress New NSC, EOP, Dir Defense Policy and Strategy; HASC, Prof. Staff; Sen John Kennedy, Nat Security Adv; Rep. Rob Wittman, Sr Advisor; Rep Rob Wittman, Military LA/Defense Policy Adv; Rep Wittman, Leg Aide; Rep Wittman, LC; Rep Jack Bergman, Staff Assistant Formerly John Kennedy · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jul 16, 2025
  • John Shimkus
    Greta Joynes House New Deputy Chief of Staff and Legislative Director Rep. John Shimkus, Senior Legislative Assistant Rep. John Shimkus, Legislative Assistant Rep. John Shimkus, Legislative Correspondent Rep. John Shimkus, Staff Assistant Rep. John Shimkus Formerly with John Shimkus · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Feb 04, 2025
  • Kyrsten Sinema
    Kate Gonzales Senate New Policy Advisor, Sen. Sinema; Legislative Aide, Rep. Sinema; Legislative Correspondent, Rep. Sinema; Scheduler and Director of Operations, Rep. Sinema Formerly with Kyrsten Sinema · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Feb 04, 2025
  • Geoffrey Burr Congress New Chief of Staff at US DOT; Deputy Assistant Secretary for Congressional Affairs at US DOL, Special Assistant to the Secretary at DOL, Sr. Legislative Officer at DOL, Legislative Officer at DOL Formerly Chief of Staff at US DOT; Deputy Assistant Secretary for Congressional Affairs a · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Feb 04, 2025
  • Jackie Walorski
    Brandt Anderson House New Research Assistant, House Committee on Veterans Affairs; Military Legislative Assistant, Rep Jackie Walorski; Legislative Director, Rep Jim Banks; Military Legislative Assistant, Senator Ted Cruz; National Security Advisor, Senator Todd Young Formerly with Jackie Walorski · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Feb 04, 2025
Corporate Lobbying

BBT Estimated quarterly lobbying spending

Revenue Breakdown

BBT Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BBT Income Statement
BBT Balance Sheet
BBT Cash Flow
U.S. Patents

New BBT patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BBT from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BBT News

Recent insights relating to BBT

CNBC Recommendations

Recent picks made for BBT stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BBT

BBT Analyst Ratings

BBT Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BBT Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BBT stock a Buy, Sell, or Hold?

  • What is the price target for $BBT stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BBT Top Shareholders
Shareholder
Shares Held
BBT Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BBT stock?

  • Who owns the most shares of $BBT stock?

  • What funds own $BBT stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BBT Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BBT Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BBT

Beacon Financial Corp operates as a multi-bank holding company. It offers commercial, business, and retail banking services, including a full complement of cash management products, online banking services, and consumer and residential loans.

  • Address Boston, MA
  • Market Cap 2.4 billion
  • Employees 2,050
  • Industrial Classification Savings Institutions, Not Federally Chartered

Beacon Financial Corporation (BBT) Historical Stock Prices

Beacon Financial Corporation (BBT) closed at $28.19 on September 25, 2026. Over the past year its adjusted close ranged from $22.12 to $32.61. Daily prices go back to January 2, 2014, 3,202 trading days in all.

  • 1 month-11.10%
  • 3 months-9.12%
  • Year to date+10.38%
  • 1 year+21.76%
  • 3 years+44.27%
  • 5 years+7.06%
  • Max+4.91%
See every congressional and insider trade on the BBT price chart

Quiver Premium charts BBT's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 25, 2026 28.47 28.54 28.02 28.19 28.19 1,576,150
Sep 24, 2026 28.04 28.19 27.76 28.00 28.00 1,010,710
Sep 23, 2026 28.38 28.50 27.89 27.91 27.91 1,159,859
Sep 22, 2026 28.90 28.98 28.31 28.42 28.42 1,465,327
Sep 21, 2026 30.03 30.54 28.75 28.75 28.75 2,706,231
Sep 18, 2026 30.72 30.95 30.50 30.83 30.83 1,821,773
Sep 17, 2026 31.34 31.41 30.84 30.98 30.98 605,950
Sep 16, 2026 31.35 31.42 30.55 31.12 31.12 1,151,149
Sep 15, 2026 31.33 31.71 31.21 31.33 31.33 1,108,703
Sep 14, 2026 31.35 31.72 31.35 31.36 31.36 1,219,529
Sep 11, 2026 31.79 31.94 30.99 31.34 31.34 785,534
Sep 10, 2026 31.02 31.42 30.60 31.34 31.34 1,187,493
Sep 9, 2026 31.25 31.43 30.93 31.07 31.07 701,351
Sep 8, 2026 31.62 31.84 31.41 31.44 31.44 853,151
Sep 4, 2026 31.46 31.93 31.34 31.89 31.89 468,310
Sep 3, 2026 31.45 31.84 31.36 31.48 31.48 476,832
Sep 2, 2026 30.61 31.60 30.61 31.27 31.27 709,254
Sep 1, 2026 30.92 31.27 30.30 30.39 30.39 969,547
Aug 31, 2026 31.41 31.68 31.02 31.05 31.05 670,513
Aug 28, 2026 31.72 31.80 31.38 31.39 31.39 783,046
Aug 27, 2026 31.47 31.68 31.16 31.54 31.54 466,199
Aug 26, 2026 31.55 31.82 31.27 31.71 31.71 536,842
Aug 25, 2026 31.90 31.91 31.09 31.40 31.40 740,618
Aug 24, 2026 31.58 31.96 31.47 31.58 31.58 510,180
Aug 21, 2026 31.77 31.88 31.30 31.65 31.65 752,381
Aug 20, 2026 31.74 31.89 31.53 31.58 31.58 576,349
Aug 19, 2026 32.64 32.72 31.93 31.94 31.94 825,356
Aug 18, 2026 32.58 32.70 32.28 32.50 32.50 1,181,615
Aug 17, 2026 32.01 32.62 31.96 32.61 32.61 1,349,375
Aug 14, 2026$0.3225 dividend 31.75 32.20 31.75 32.07 32.07 888,130
Aug 13, 2026 32.15 32.52 32.15 32.36 32.04 499,598
Aug 12, 2026 31.90 32.23 31.75 32.04 31.72 642,676
Aug 11, 2026 31.72 31.93 31.64 31.73 31.41 786,791
Aug 10, 2026 31.42 31.61 31.27 31.54 31.23 602,982
Aug 7, 2026 31.49 31.72 31.30 31.51 31.20 520,099
Aug 6, 2026 32.04 32.04 31.40 31.60 31.29 511,393
Aug 5, 2026 32.13 32.13 31.73 31.76 31.44 697,894
Aug 4, 2026 31.95 32.28 31.59 32.07 31.75 873,196
Aug 3, 2026 31.32 32.02 31.25 31.91 31.59 911,108
Jul 31, 2026 30.46 31.52 30.28 31.51 31.20 1,059,948
Jul 30, 2026 30.30 31.01 29.98 30.63 30.32 1,016,839
Jul 29, 2026 29.98 30.28 29.67 29.84 29.54 1,213,188
Jul 28, 2026 29.70 30.08 29.49 29.95 29.65 999,110
Jul 27, 2026 30.22 30.46 29.52 29.64 29.34 1,107,533
Jul 24, 2026 29.97 30.55 29.95 30.14 29.84 558,893
Jul 23, 2026 29.93 29.99 28.45 29.99 29.69 758,463
Jul 22, 2026 30.58 30.58 30.04 30.18 29.88 917,067
Jul 21, 2026 30.50 30.63 30.11 30.53 30.23 550,478
Jul 20, 2026 30.72 30.77 30.39 30.49 30.19 552,389
Jul 17, 2026 30.94 31.05 30.48 30.75 30.44 745,221
Jul 16, 2026 30.28 31.37 30.28 31.16 30.85 721,096
Jul 15, 2026 30.16 30.62 29.96 30.28 29.98 602,043
Jul 14, 2026 30.19 30.34 29.81 30.09 29.79 792,454
Jul 13, 2026 30.10 30.55 29.96 30.19 29.89 560,962
Jul 10, 2026 30.03 30.39 29.94 30.19 29.89 430,444
Jul 9, 2026 29.80 30.22 29.72 30.03 29.73 439,516
Jul 8, 2026 30.00 30.00 29.35 29.58 29.29 856,981
Jul 7, 2026 30.50 30.52 30.10 30.23 29.93 986,682
Jul 6, 2026 30.20 30.48 29.99 30.24 29.94 611,972
Jul 2, 2026 31.00 31.16 29.94 30.22 29.92 658,764
Jul 1, 2026 30.45 31.04 30.45 30.86 30.55 627,514
Jun 30, 2026 30.97 31.04 30.39 30.45 30.15 682,585
Jun 29, 2026 31.04 31.25 30.88 30.91 30.60 721,975
Jun 26, 2026 31.00 31.35 30.79 31.33 31.02 3,240,553
Jun 25, 2026 30.72 30.95 30.55 30.83 30.52 840,786
Jun 24, 2026 30.16 30.61 30.00 30.60 30.30 2,422,238
Jun 23, 2026 29.93 30.25 29.76 30.23 29.93 1,166,764
Jun 22, 2026 29.40 30.05 29.29 29.75 29.45 681,821
Jun 18, 2026 29.48 29.79 29.38 29.60 29.30 1,403,993
Jun 17, 2026 29.80 30.15 28.98 29.39 29.10 1,032,252
Jun 16, 2026 30.00 30.24 29.64 29.90 29.60 803,728
Jun 15, 2026 30.51 30.77 29.70 29.79 29.49 723,935
Jun 12, 2026 30.45 30.60 30.26 30.45 30.15 557,520
Jun 11, 2026 29.78 30.20 29.49 30.10 29.80 818,795
Jun 10, 2026 29.54 29.79 29.41 29.67 29.38 524,801
Jun 9, 2026 29.40 30.07 29.33 29.37 29.08 567,774
Jun 8, 2026 28.99 29.39 28.99 29.14 28.85 482,537
Jun 5, 2026 28.67 29.09 28.63 28.83 28.54 828,974
Jun 4, 2026 28.67 29.11 28.50 28.60 28.32 1,348,186
Jun 3, 2026 28.78 28.82 28.22 28.25 27.97 666,939
Jun 2, 2026 28.59 29.16 28.40 29.12 28.83 524,095
Jun 1, 2026 28.86 29.07 28.32 28.59 28.30 714,305
May 29, 2026 29.04 29.26 28.79 29.09 28.80 567,269
May 28, 2026 28.92 29.08 28.62 29.07 28.78 486,692
May 27, 2026 29.30 29.48 28.98 29.01 28.72 559,745
May 26, 2026 28.88 29.30 28.81 29.22 28.93 853,652
May 22, 2026 28.82 29.13 28.68 28.78 28.49 720,389
May 21, 2026 28.55 29.02 28.30 28.97 28.68 569,887
May 20, 2026 28.02 28.86 27.79 28.83 28.54 731,573
May 19, 2026 28.10 28.20 27.69 27.99 27.71 405,639
May 18, 2026 27.67 28.33 27.67 28.09 27.81 436,652
May 15, 2026$0.32 dividend 28.01 28.03 27.44 27.68 27.40 685,534
May 14, 2026 28.68 28.86 28.32 28.39 27.79 484,541
May 13, 2026 28.23 28.52 28.13 28.38 27.78 896,619
May 12, 2026 28.64 28.64 27.89 28.29 27.69 635,602
May 11, 2026 29.09 29.25 28.47 28.56 27.95 896,880
May 8, 2026 28.89 29.11 28.69 28.93 28.32 626,796
May 7, 2026 29.04 29.13 28.79 28.88 28.27 700,658
May 6, 2026 29.04 29.15 28.77 28.85 28.24 811,281
May 5, 2026 28.46 28.86 28.46 28.70 28.09 647,588
May 4, 2026 28.49 28.62 28.15 28.39 27.79 1,062,621
May 1, 2026 28.31 28.91 27.84 28.71 28.10 1,538,831
Apr 30, 2026 29.41 30.06 28.30 28.53 27.92 2,455,135
Apr 29, 2026 31.85 32.05 31.24 31.34 30.67 639,496
Apr 28, 2026 31.68 32.11 31.68 31.82 31.14 425,448
Apr 27, 2026 31.27 31.96 31.27 31.76 31.08 496,166
Apr 24, 2026 31.46 31.48 31.15 31.28 30.61 665,439
Apr 23, 2026 31.49 31.73 31.13 31.72 31.05 358,052
Apr 22, 2026 31.56 31.59 31.10 31.27 30.61 571,734
Apr 21, 2026 32.40 32.54 31.33 31.41 30.74 967,841
Apr 20, 2026 32.14 32.69 32.14 32.51 31.82 450,075
Apr 17, 2026 31.97 32.83 31.86 32.33 31.64 724,370
Apr 16, 2026 31.40 31.63 31.32 31.62 30.95 705,306
Apr 15, 2026 31.69 31.85 31.18 31.59 30.92 451,664
Apr 14, 2026 31.58 31.82 31.00 31.70 31.03 568,719
Apr 13, 2026 31.68 31.82 31.36 31.66 30.99 683,976
Apr 10, 2026 32.23 32.23 31.56 31.82 31.14 727,632
Apr 9, 2026 31.24 32.31 31.24 32.26 31.57 659,728
Apr 8, 2026 31.16 31.68 31.07 31.64 30.97 720,299
Apr 7, 2026 30.77 30.90 30.42 30.62 29.97 752,776
Apr 6, 2026 30.16 30.76 30.05 30.75 30.10 599,548
Apr 2, 2026 29.90 30.34 29.51 30.25 29.61 975,724
Apr 1, 2026 30.06 30.51 29.99 30.25 29.61 840,604
Mar 31, 2026 29.62 30.05 29.31 30.00 29.36 1,201,471
Mar 30, 2026 29.38 29.52 29.14 29.26 28.64 550,537
Mar 27, 2026 29.30 29.60 29.10 29.25 28.63 541,449
Mar 26, 2026 29.55 29.96 29.27 29.63 29.00 693,647
Mar 25, 2026 30.31 30.36 29.65 29.77 29.14 689,162
Mar 24, 2026 29.41 30.40 29.28 30.04 29.40 1,049,577
Mar 23, 2026 29.57 30.12 29.05 29.56 28.93 929,809
Mar 20, 2026 29.04 29.04 28.48 28.80 28.19 1,896,636
Mar 19, 2026 28.46 29.08 28.17 28.89 28.27 870,040
Mar 18, 2026 28.61 28.80 28.30 28.53 27.92 980,305
Mar 17, 2026 29.23 29.29 28.35 28.70 28.09 586,966
Mar 16, 2026 29.00 29.27 28.73 28.78 28.17 729,577
Mar 13, 2026 28.98 29.03 28.29 28.66 28.05 789,431
Mar 12, 2026 28.10 28.77 27.91 28.76 28.15 742,922
Mar 11, 2026 28.87 28.98 28.22 28.57 27.96 689,796
Mar 10, 2026 29.07 29.72 28.73 28.98 28.36 1,052,523
Mar 9, 2026 28.50 29.22 27.70 29.12 28.50 1,251,387
Mar 6, 2026 28.83 29.18 28.21 28.98 28.36 667,939
Mar 5, 2026 29.80 30.07 29.23 29.62 28.99 697,863
Mar 4, 2026 30.01 30.41 29.81 30.08 29.44 634,642
Mar 3, 2026 29.38 30.12 29.24 29.83 29.20 846,057
Mar 2, 2026 29.31 30.55 29.02 30.23 29.59 938,359
Feb 27, 2026 30.51 30.72 29.19 29.74 29.11 1,239,213
Feb 26, 2026 31.21 32.00 30.74 31.05 30.39 905,635
Feb 25, 2026 31.04 31.27 30.53 31.19 30.53 1,183,912
Feb 24, 2026 30.64 30.95 30.47 30.76 30.11 853,696
Feb 23, 2026 31.85 31.89 30.09 30.66 30.01 1,024,731
Feb 20, 2026 30.87 31.80 30.54 31.78 31.10 759,668
Feb 19, 2026 30.79 30.89 30.41 30.89 30.23 517,783
Feb 18, 2026 30.62 31.15 30.52 30.88 30.22 956,317
Feb 17, 2026 30.78 30.99 30.28 30.59 29.94 603,599
Feb 13, 2026$0.323 dividend 30.13 30.91 29.84 30.68 30.03 628,536
Feb 12, 2026 31.22 31.39 30.16 30.50 29.54 649,291
Feb 11, 2026 31.69 31.95 29.17 31.02 30.04 753,777
Feb 10, 2026 31.56 31.82 30.88 31.32 30.33 569,217
Feb 9, 2026 31.41 31.85 31.35 31.61 30.61 825,103
Feb 6, 2026 31.31 31.80 31.11 31.57 30.58 1,268,112
Feb 5, 2026 30.67 31.20 30.38 30.98 30.00 1,158,149
Feb 4, 2026 29.78 30.94 29.76 30.52 29.56 1,318,276
Feb 3, 2026 28.83 29.81 28.55 29.40 28.48 1,171,036
Feb 2, 2026 28.34 29.48 28.18 29.00 28.09 1,040,650
Jan 30, 2026 28.70 29.09 28.35 28.35 27.46 1,245,157
Jan 29, 2026 27.84 28.97 27.83 28.93 28.02 1,140,912
Jan 28, 2026 28.39 28.70 28.09 28.18 27.29 924,604
Jan 27, 2026 28.38 28.52 28.18 28.38 27.49 564,406
Jan 26, 2026 28.17 28.51 27.71 28.31 27.42 532,699
Jan 23, 2026 29.18 29.25 28.09 28.26 27.37 691,923
Jan 22, 2026 28.87 29.63 28.84 29.29 28.37 1,018,082
Jan 21, 2026 27.55 29.02 27.55 28.84 27.93 770,783
Jan 20, 2026 27.00 27.73 27.00 27.42 26.56 749,829
Jan 16, 2026 27.30 27.68 27.30 27.48 26.61 513,183
Jan 15, 2026 26.83 27.57 26.60 27.39 26.53 671,331
Jan 14, 2026 26.64 26.87 26.46 26.79 25.95 447,344
Jan 13, 2026 26.99 26.99 26.68 26.70 25.86 614,169
Jan 12, 2026 26.99 27.30 26.85 26.86 26.02 597,970
Jan 9, 2026 27.32 27.68 27.10 27.26 26.40 471,490
Jan 8, 2026 26.47 27.69 26.37 27.41 26.55 527,844
Jan 7, 2026 26.93 27.00 26.42 26.56 25.72 493,238
Jan 6, 2026 26.63 27.04 26.56 26.95 26.10 761,974
Jan 5, 2026 26.30 27.26 26.30 26.85 26.00 814,343
Jan 2, 2026 26.30 26.64 25.93 26.40 25.57 707,686
Dec 31, 2025 26.50 26.57 26.30 26.37 25.54 524,888
Dec 30, 2025 26.56 26.61 26.38 26.49 25.66 481,149
Dec 29, 2025 27.03 27.03 26.52 26.63 25.79 482,697
Dec 26, 2025 26.99 27.05 26.79 26.90 26.05 363,970
Dec 24, 2025 27.09 27.09 26.83 27.05 26.20 255,339
Dec 23, 2025 27.26 27.29 26.89 26.89 26.04 511,519
Dec 22, 2025 27.45 27.71 27.09 27.32 26.46 652,726
Dec 19, 2025 27.74 27.91 27.33 27.50 26.64 2,858,838
Dec 18, 2025 28.15 28.24 27.67 27.79 26.92 854,925
Dec 17, 2025 27.75 28.38 27.73 27.96 27.08 1,004,391
Dec 16, 2025 27.51 27.84 27.35 27.72 26.85 1,051,200
Dec 15, 2025 27.44 27.64 26.50 27.46 26.60 838,357
Dec 12, 2025 27.21 27.21 26.69 27.03 26.18 1,153,003
Dec 11, 2025 26.78 27.27 26.40 27.01 26.16 721,443
Dec 10, 2025 25.73 27.02 25.73 26.78 25.94 1,842,345
Dec 9, 2025 25.61 26.19 25.54 25.73 24.92 914,413
Dec 8, 2025 25.33 25.53 25.20 25.46 24.66 890,220
Dec 5, 2025 25.53 25.69 25.08 25.16 24.37 832,316
Dec 4, 2025 25.88 26.05 25.53 25.63 24.82 730,094
Dec 3, 2025 25.84 26.21 25.73 26.02 25.20 1,173,026
Dec 2, 2025 26.00 26.02 25.48 25.53 24.73 2,681,441
Dec 1, 2025 25.37 25.99 25.29 25.88 25.07 776,261
Nov 28, 2025 25.57 25.94 25.45 25.59 24.79 303,362
Nov 26, 2025 25.67 25.91 25.58 25.60 24.79 867,878
Nov 25, 2025 25.00 26.01 24.77 25.88 25.07 719,442
Nov 24, 2025 24.87 25.07 24.61 24.98 24.19 648,547
Nov 21, 2025 24.32 25.15 24.16 24.93 24.15 712,138
Nov 20, 2025 24.77 25.16 24.16 24.19 23.43 816,759
Nov 19, 2025 24.44 24.77 24.36 24.64 23.86 873,572
Nov 18, 2025 24.15 24.70 24.15 24.52 23.75 758,648
Nov 17, 2025 25.22 25.30 24.11 24.20 23.44 749,616
Nov 14, 2025 24.88 25.32 24.81 25.28 24.48 865,197
Nov 13, 2025 25.54 25.93 25.05 25.13 24.34 1,936,380
Nov 12, 2025 26.20 26.59 25.87 25.91 25.09 988,628
Nov 11, 2025 26.33 26.68 25.95 26.05 25.23 1,005,790
Nov 10, 2025$0.323 dividend 26.04 26.59 26.01 26.16 25.34 1,369,157
Nov 7, 2025 26.23 26.38 25.82 26.38 25.24 1,302,815
Nov 6, 2025 26.12 26.55 26.08 26.23 25.09 1,390,656
Nov 5, 2025 24.98 26.25 24.90 26.20 25.07 991,682
Nov 4, 2025 24.74 25.00 24.52 24.88 23.80 1,124,716
Nov 3, 2025 24.22 24.87 24.06 24.86 23.78 1,108,599
Oct 31, 2025 23.83 24.46 23.63 24.34 23.29 1,412,988
Oct 30, 2025 23.06 24.27 22.81 24.11 23.07 1,517,252
Oct 29, 2025 23.68 23.91 23.02 23.12 22.12 1,181,262
Oct 28, 2025 24.09 24.23 23.83 23.91 22.88 484,896
Oct 27, 2025 24.63 24.71 24.09 24.19 23.14 391,176
Oct 24, 2025 24.36 24.64 24.30 24.55 23.49 371,905
Oct 23, 2025 24.06 24.34 23.96 24.13 23.09 634,269
Oct 22, 2025 24.24 24.48 24.12 24.22 23.17 470,217
Oct 21, 2025 23.90 24.25 23.90 24.10 23.06 867,929
Oct 20, 2025 23.66 24.17 23.46 24.02 22.98 463,009
Oct 17, 2025 23.43 23.69 23.22 23.46 22.45 710,070
Oct 16, 2025 24.76 25.09 23.00 23.27 22.26 1,302,780
Oct 15, 2025 25.37 25.55 24.84 24.92 23.84 743,599
Oct 14, 2025 24.19 25.29 24.14 25.07 23.98 1,181,172
Oct 13, 2025 24.01 24.38 23.70 24.31 23.26 1,050,749
Oct 10, 2025 24.46 25.18 23.76 23.82 22.79 1,331,343
Oct 9, 2025 24.06 24.20 23.62 23.90 22.87 630,428
Oct 8, 2025 24.25 24.36 23.88 23.98 22.94 706,209
Oct 7, 2025 24.17 24.55 24.08 24.12 23.08 1,109,002
Oct 6, 2025 24.08 24.62 23.96 24.18 23.13 1,130,568
Oct 3, 2025 24.01 24.44 23.91 23.94 22.90 1,060,130
Oct 2, 2025 23.73 24.00 23.63 23.85 22.82 982,125
Oct 1, 2025 23.43 23.78 23.34 23.60 22.58 874,140
Sep 30, 2025 23.82 23.91 23.30 23.71 22.68 675,319
Sep 29, 2025 24.19 24.19 23.51 23.68 22.66 651,542
Sep 26, 2025 24.22 24.46 24.08 24.19 23.14 643,716
Sep 25, 2025 24.42 24.43 24.08 24.20 23.15 489,164

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Beacon Financial Corporation Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BBT, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation