NYSE · BBT · stock
Beacon Financial Corp (BBT) stock price history
Every NYSE trading session of Beacon Financial Corp from Jun 28, 2000 to Sep 29, 2026: 6,602 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBT adjusted close, 2000 to 2026
- $34.12
- All time high, 2018
- $32.72
- 52 week high, $22.04 low
- 6,602
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BBT key facts
- Beacon Financial Corp (BBT) closed at $27.74 on Sep 29, 2026 on NYSE.
- BBT's all time high close is $34.12, set on Jun 7, 2018; its all time low close is $6.24 on Jun 29, 2000.
- BBT's 52 week range is $22.04 to $32.72.
- BBT returned +21.2% over the year to Sep 29, 2026 and +16.6% over five years.
- Over ten years BBT returned +36%, +3.1% a year compounded.
- BBT's deepest drawdown was -78.2% from Jun 7, 2018 to Sep 23, 2020.
- DataCedar holds 6,602 daily sessions of BBT history from Jun 28, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BBT price chart, 2000 to 2026
BBT returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.6% |
| 3 months | -10.3% |
| 6 months | -4.1% |
| Year to date | +7.1% |
| 1 year | +21.2% |
| 3 years | +51.7% |
| 5 years | +16.6% |
| 10 years | +35.7% |
| Since Jun 28, 2000 | +342.6% |
| Compound annual growth, 26.3 years | +5.8% |
BBT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $34.12 on Jun 7, 2018
- All time low close
- $6.24 on Jun 29, 2000
- 52 week high
- $32.72 on Aug 19, 2026
- 52 week low
- $22.04 on Oct 30, 2025
- Deepest drawdown
- -78.2% from Jun 7, 2018 to Sep 23, 2020, not yet recovered
- Best single session
- +21.2% on Nov 9, 2020
- Worst single session
- -17.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 27.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2000
- 4.4×
- Best calendar year
- 2021, +69%
- Worst calendar year
- 2020, -45%
BBT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jun 28, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $25.73 | $32.72 | $25.36 | $27.74 | +7.5% | 155.8M | 186 |
| 2025 | $27.13 | $28.89 | $21.22 | $25.79 | -4.2% | 163.6M | 250 |
| 2024 | $22.51 | $30.65 | $19.01 | $26.93 | +17.9% | 70.2M | 252 |
| 2023 | $26.81 | $28.08 | $16.19 | $22.84 | -14.3% | 64.3M | 250 |
| 2022 | $25.09 | $28.18 | $20.83 | $26.64 | +7.2% | 75M | 251 |
| 2021 | $14.87 | $25.50 | $14.04 | $24.86 | +69.1% | 83M | 252 |
| 2020 | $27.00 | $27.00 | $7.29 | $14.70 | -45.3% | 113.7M | 253 |
| 2019 | $21.08 | $27.56 | $20.62 | $26.87 | +25.7% | 61.2M | 252 |
| 2018 | $28.38 | $34.66 | $20.43 | $21.38 | -24.6% | 67.3M | 251 |
| 2017 | $28.11 | $30.79 | $25.04 | $28.34 | +1.6% | 52.8M | 251 |
| 2016 | $21.06 | $28.26 | $18.29 | $27.88 | +30.4% | 30.2M | 252 |
| 2015 | $19.09 | $22.54 | $17.35 | $21.38 | +12.2% | 28.2M | 252 |
| 2014 | $18.93 | $19.24 | $15.54 | $19.06 | +0.7% | 22.5M | 252 |
| 2013 | $16.40 | $20.11 | $15.90 | $18.93 | +17.5% | 20.1M | 252 |
| 2012 | $14.73 | $16.37 | $13.39 | $16.10 | +10.9% | 15.9M | 250 |
| 2011 | $14.12 | $15.54 | $11.10 | $14.53 | +3.6% | 15.6M | 252 |
| 2010 | $12.80 | $14.26 | $9.94 | $14.02 | +10.5% | 10.5M | 252 |
| 2009 | $18.43 | $18.71 | $11.07 | $12.69 | -31.0% | 12.7M | 252 |
| 2008 | $14.97 | $18.96 | $11.34 | $18.39 | +21.7% | 13.7M | 253 |
| 2007 | $19.04 | $19.93 | $13.97 | $15.12 | -20.7% | 7.6M | 251 |
| 2006 | $19.00 | $22.52 | $18.23 | $19.07 | +1.5% | 7.3M | 251 |
| 2005 | $20.44 | $20.79 | $17.16 | $18.79 | -8.4% | 3.2M | 252 |
| 2004 | $19.73 | $21.58 | $17.81 | $20.52 | +4.0% | 1.9M | 252 |
| 2003 | $12.64 | $20.49 | $11.66 | $19.73 | +56.4% | 2.7M | 252 |
| 2002 | $10.57 | $14.60 | $10.26 | $12.62 | +18.7% | 3.5M | 252 |
| 2001 | $8.01 | $10.65 | $7.62 | $10.63 | +31.6% | 5.2M | 248 |
| 2000 | $6.36 | $8.20 | $6.17 | $8.07 | n/a | 7.1M | 129 |
BBT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $27.74 | -10.7% |
| August 2026 | $31.05 | -1.5% |
| July 2026 | $31.51 | +3.5% |
| June 2026 | $30.45 | +4.7% |
| May 2026 | $29.09 | +3.1% |
| April 2026 | $28.21 | -4.9% |
| March 2026 | $29.66 | +0.9% |
| February 2026 | $29.40 | +6.0% |
| January 2026 | $27.73 | +7.5% |
| December 2025 | $25.79 | +3.0% |
| November 2025 | $25.03 | +6.4% |
| October 2025 | $23.52 | +2.7% |
About the BBT data
Daily bars. 6,602 sessions from Jun 28, 2000 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 28, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
BBT share price history
