stockNYSE: BBT • 28 Days Updates
Beacon Financial Corporation (BBT)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Beacon Financial Corporation (BBT) is a publicly traded company operating within the Finance sector.
Investor Relations:brooklinebank.com
Price & Performance Trajectory
Beacon Financial CorporationNYSE: BBT
Latest Close
$27.48
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBBT session performance
✓ Latest Close USD
$27.48
Latest session close
$-3.86vs period start
Period Return % % GAIN
-12.32%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$31.94 / $27.15
Period range envelope
$4.79channel spread
Total Volume SHARES
22.25M
Period turnover
Avg: 1.17M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(19 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $27.48 | +0.62% | $27.63 | $27.15 | 1.30M |
| Oct 07, 2026 | $27.31 | -2.22% | $27.71 | $27.22 | 957.8K |
| Oct 06, 2026 | $27.93 | -0.71% | $28.27 | $27.82 | 630.2K |
| Oct 05, 2026 | $28.13 | -0.74% | $28.43 | $28.04 | 679.7K |
| Oct 02, 2026 | $28.34 | +0.85% | $28.61 | $28.15 | 736.4K |
| Sep 29, 2026 | $27.74 | -0.25% | $27.97 | $27.37 | 1.07M |
| Sep 28, 2026 | $27.81 | -1.35% | $28.29 | $27.81 | 1.42M |
| Sep 25, 2026 | $28.19 | +0.68% | $28.54 | $28.02 | 1.58M |
| Sep 24, 2026 | $28.00 | +0.32% | $28.19 | $27.76 | 1.01M |
| Sep 23, 2026 | $27.91 | -1.79% | $28.50 | $27.89 | 1.16M |
| Sep 22, 2026 | $28.42 | -1.15% | $28.99 | $28.32 | 1.47M |
| Sep 21, 2026 | $28.75 | -6.75% | $30.54 | $28.75 | 2.71M |
| Sep 18, 2026 | $30.83 | -0.48% | $30.95 | $30.50 | 1.82M |
| Sep 17, 2026 | $30.98 | -0.45% | $31.41 | $30.84 | 605.9K |
| Sep 16, 2026 | $31.12 | -0.67% | $31.42 | $30.55 | 1.15M |
Page 1 of 2