stockNYSE: BBT • 6 Months Updates
Beacon Financial Corporation (BBT) 6 Months
Showing Closing Date Range from Apr 29 to Oct 26, 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
$30.86
6 Months Updates Trajectory
Showing Closing Date Range from Apr 29 to Oct 26, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesBBT session performance
✓ Latest Close USD
$30.86
Latest session close
$-0.48vs period start
Period Return % % GAIN
-1.53%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$32.72 / $26.71
Period range envelope
$6.01channel spread
Total Volume SHARES
109.46M
Period turnover
Avg: 889.9K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(123 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | $30.86 | +2.63% | $30.91 | $29.77 | 1.64M |
| Oct 23, 2026 | $30.07 | +0.40% | $30.39 | $29.65 | 1.11M |
| Oct 22, 2026 | $29.95 | +6.96% | $29.95 | $27.76 | 2.91M |
| Oct 21, 2026 | $28.00 | +0.36% | $28.35 | $27.60 | 901.7K |
| Oct 20, 2026 | $27.90 | +1.97% | $28.03 | $27.39 | 1.33M |
| Oct 19, 2026 | $27.36 | -0.51% | $27.58 | $27.19 | 621.2K |
| Oct 16, 2026 | $27.50 | +0.04% | $27.84 | $27.40 | 706.9K |
| Oct 15, 2026 | $27.49 | +1.48% | $27.60 | $27.11 | 764.4K |
| Oct 14, 2026 | $27.09 | -0.66% | $27.27 | $26.71 | 787.3K |
| Oct 13, 2026 | $27.27 | -0.11% | $27.47 | $27.06 | 806.0K |
| Oct 12, 2026 | $27.30 | +0.40% | $27.45 | $27.11 | 544.0K |
| Oct 09, 2026 | $27.19 | -1.06% | $27.48 | $27.05 | 662.4K |
| 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 |
Page 1 of 9