Beacon Financial Corp (BBT) stock
BBTNYSESavings Institutions, Not Federally CharteredFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 9, 2026Score 14/3016% below fair value
$30.76+0.08 (+0.26%)
Close on Nov 13, 2026Market cap $2.58BP/E 11.4Yield 2.37%
Price history
Beacon Financial share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$30.76
+0.26% on the day
52-week range
$24.11 – $32.83
-6.3% from the high
Change over 52 weeks
+22.4%
From $25.13 on Nov 13, 2025
Average volume
931,180
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $30.79 | $30.83 | $30.22 | $30.76 | +0.26% | 446,282 |
| Nov 12, 2026 | $30.87 | $31.27 | $30.61 | $30.68 | -0.84% | 638,123 |
| Nov 11, 2026 | $30.93 | $31.10 | $30.62 | $30.94 | -0.23% | 506,291 |
| Nov 10, 2026 | $30.66 | $31.17 | $30.34 | $31.01 | +1.11% | 668,315 |
| Nov 9, 2026 | $31.02 | $31.06 | $30.64 | $30.67 | +0.23% | 774,164 |
| Nov 6, 2026 | $30.08 | $30.82 | $30.01 | $30.60 | 0.00% | 1,242,471 |
| Nov 5, 2026 | $31.73 | $32.07 | $30.42 | $30.60 | -2.36% | 1,145,065 |
| Nov 4, 2026 | $31.62 | $32.23 | $31.23 | $31.34 | +1.59% | 1,527,982 |
| Nov 3, 2026 | $31.48 | $31.55 | $30.75 | $30.85 | -2.28% | 967,108 |
| Nov 2, 2026 | $30.37 | $31.64 | $30.37 | $31.57 | +3.10% | 713,988 |
| Oct 30, 2026 | $30.97 | $31.03 | $30.36 | $30.62 | -0.13% | 1,222,556 |
| Oct 29, 2026 | $30.97 | $31.15 | $30.56 | $30.66 | +0.92% | 995,794 |
| Oct 28, 2026 | $30.75 | $30.91 | $30.00 | $30.38 | -1.07% | 922,772 |
| Oct 27, 2026 | $31.05 | $31.05 | $30.49 | $30.71 | -0.49% | 861,971 |
| Oct 26, 2026 | $29.77 | $30.92 | $29.77 | $30.86 | +2.63% | 1,637,669 |
| Oct 23, 2026 | $30.13 | $30.39 | $29.65 | $30.07 | +0.40% | 1,109,450 |
| Oct 22, 2026 | $27.76 | $29.95 | $27.59 | $29.95 | +6.96% | 2,907,495 |
| Oct 21, 2026 | $27.67 | $28.35 | $27.60 | $28.00 | +0.36% | 901,679 |
| Oct 20, 2026 | $27.43 | $28.03 | $27.34 | $27.90 | +1.97% | 1,326,118 |
| Oct 19, 2026 | $27.42 | $27.58 | $27.19 | $27.36 | -0.51% | 621,196 |
| Oct 16, 2026 | $27.57 | $27.86 | $27.39 | $27.50 | +0.04% | 706,871 |
| Oct 15, 2026 | $27.26 | $27.60 | $27.11 | $27.49 | +1.48% | 854,776 |
| Oct 14, 2026 | $26.81 | $27.27 | $26.67 | $27.09 | -0.66% | 787,310 |
| Oct 13, 2026 | $27.47 | $27.48 | $27.06 | $27.27 | -0.11% | 807,490 |
| Oct 12, 2026 | $27.19 | $27.45 | $27.11 | $27.30 | +0.40% | 543,955 |
| Oct 9, 2026 | $27.42 | $27.84 | $27.05 | $27.19 | -1.06% | 662,489 |
| Oct 8, 2026 | $27.32 | $27.64 | $27.15 | $27.48 | +0.62% | 1,565,626 |
| Oct 7, 2026 | $27.66 | $27.71 | $27.22 | $27.31 | -2.22% | 957,752 |
| Oct 6, 2026 | $28.17 | $28.27 | $27.82 | $27.93 | -0.71% | 634,293 |
| Oct 5, 2026 | $28.38 | $28.43 | $28.04 | $28.13 | -0.74% | 679,684 |
| Oct 2, 2026 | $28.30 | $28.61 | $28.15 | $28.34 | +0.85% | 736,783 |
| Oct 1, 2026 | $27.84 | $28.18 | $27.38 | $28.10 | +0.39% | 1,299,965 |
| Sep 30, 2026 | $27.79 | $28.23 | $27.76 | $27.99 | +0.90% | 2,057,247 |
| Sep 29, 2026 | $27.87 | $27.97 | $27.37 | $27.74 | -0.25% | 1,069,470 |
| Sep 28, 2026 | $28.17 | $28.29 | $27.81 | $27.81 | -1.35% | 1,416,655 |
| Sep 25, 2026 | $28.47 | $28.54 | $28.02 | $28.19 | +0.68% | 1,576,150 |
| Sep 24, 2026 | $28.04 | $28.19 | $27.76 | $28.00 | +0.32% | 1,010,710 |
| Sep 23, 2026 | $28.38 | $28.50 | $27.89 | $27.91 | -1.79% | 1,159,859 |
| Sep 22, 2026 | $28.90 | $28.99 | $28.31 | $28.42 | -1.15% | 1,465,327 |
| Sep 21, 2026 | $30.03 | $30.54 | $28.75 | $28.75 | -6.75% | 2,706,231 |
| Sep 18, 2026 | $30.72 | $30.95 | $30.50 | $30.83 | -0.48% | 1,821,773 |
| Sep 17, 2026 | $31.34 | $31.41 | $30.84 | $30.98 | -0.45% | 605,950 |
| Sep 16, 2026 | $31.35 | $31.42 | $30.55 | $31.12 | -0.67% | 1,151,149 |
| Sep 15, 2026 | $31.33 | $31.71 | $31.22 | $31.33 | -0.10% | 1,108,703 |
| Sep 14, 2026 | $31.35 | $31.72 | $31.35 | $31.36 | +0.06% | 1,219,529 |
| Sep 11, 2026 | $31.79 | $31.94 | $30.99 | $31.34 | 0.00% | 785,534 |
| Sep 10, 2026 | $31.02 | $31.42 | $30.60 | $31.34 | +0.87% | 1,187,493 |
| Sep 9, 2026 | $31.25 | $31.43 | $30.94 | $31.07 | -1.18% | 701,351 |
| Sep 8, 2026 | $31.62 | $31.84 | $31.41 | $31.44 | -1.41% | 853,151 |
| Sep 4, 2026 | $31.46 | $31.93 | $31.34 | $31.89 | +1.30% | 468,310 |
| Sep 3, 2026 | $31.45 | $31.84 | $31.36 | $31.48 | +0.67% | 476,832 |
| Sep 2, 2026 | $30.61 | $31.60 | $30.61 | $31.27 | +2.90% | 709,254 |
| Sep 1, 2026 | $30.92 | $31.27 | $30.30 | $30.39 | -2.13% | 969,547 |
| Aug 31, 2026 | $31.41 | $31.68 | $31.02 | $31.05 | -1.08% | 670,513 |
| Aug 28, 2026 | $31.72 | $31.80 | $31.38 | $31.39 | -0.48% | 783,046 |
| Aug 27, 2026 | $31.47 | $31.68 | $31.16 | $31.54 | -0.54% | 466,199 |
| Aug 26, 2026 | $31.55 | $31.82 | $31.27 | $31.71 | +0.99% | 536,842 |
| Aug 25, 2026 | $31.90 | $31.92 | $31.09 | $31.40 | -0.57% | 740,618 |
| Aug 24, 2026 | $31.58 | $31.96 | $31.47 | $31.58 | -0.22% | 510,180 |
| Aug 21, 2026 | $31.77 | $31.88 | $31.30 | $31.65 | +0.22% | 752,381 |
| Aug 20, 2026 | $31.74 | $31.89 | $31.53 | $31.58 | -1.13% | 576,349 |
| Aug 19, 2026 | $32.64 | $32.72 | $31.93 | $31.94 | -1.72% | 825,356 |
| Aug 18, 2026 | $32.58 | $32.70 | $32.28 | $32.50 | -0.34% | 1,181,615 |
| Aug 17, 2026 | $32.01 | $32.62 | $31.96 | $32.61 | +1.68% | 1,349,375 |
| Aug 14, 2026 | $31.75 | $32.21 | $31.75 | $32.07 | -0.90% | 888,130 |
| Aug 13, 2026 | $32.15 | $32.52 | $32.15 | $32.36 | +1.00% | 499,598 |
| Aug 12, 2026 | $31.90 | $32.23 | $31.75 | $32.04 | +0.98% | 642,676 |
| Aug 11, 2026 | $31.72 | $31.93 | $31.64 | $31.73 | +0.60% | 786,791 |
| Aug 10, 2026 | $31.42 | $31.61 | $31.27 | $31.54 | +0.10% | 602,982 |
| Aug 7, 2026 | $31.49 | $31.72 | $31.30 | $31.51 | -0.28% | 520,099 |
| Aug 6, 2026 | $32.04 | $32.04 | $31.40 | $31.60 | -0.50% | 511,393 |
| Aug 5, 2026 | $32.13 | $32.13 | $31.73 | $31.76 | -0.97% | 697,894 |
| Aug 4, 2026 | $31.95 | $32.28 | $31.59 | $32.07 | +0.50% | 873,196 |
| Aug 3, 2026 | $31.32 | $32.03 | $31.26 | $31.91 | +1.27% | 911,108 |
| Jul 31, 2026 | $30.46 | $31.52 | $30.28 | $31.51 | +2.87% | 1,059,948 |
| Jul 30, 2026 | $30.30 | $31.01 | $29.98 | $30.63 | +2.65% | 1,016,839 |
| Jul 29, 2026 | $29.98 | $30.28 | $29.67 | $29.84 | -0.37% | 1,213,188 |
| Jul 28, 2026 | $29.70 | $30.08 | $29.49 | $29.95 | +1.05% | 999,110 |
| Jul 27, 2026 | $30.22 | $30.46 | $29.52 | $29.64 | -1.66% | 1,107,533 |
| Jul 24, 2026 | $29.97 | $30.55 | $29.95 | $30.14 | +0.50% | 558,893 |
| Jul 23, 2026 | $29.93 | $29.99 | $28.45 | $29.99 | -0.63% | 758,463 |
| Jul 22, 2026 | $30.58 | $30.58 | $30.04 | $30.18 | -1.15% | 917,067 |
| Jul 21, 2026 | $30.50 | $30.63 | $30.11 | $30.53 | +0.13% | 550,478 |
| Jul 20, 2026 | $30.72 | $30.77 | $30.39 | $30.49 | -0.85% | 552,389 |
| Jul 17, 2026 | $30.94 | $31.05 | $30.48 | $30.75 | -1.32% | 745,221 |
| Jul 16, 2026 | $30.28 | $31.37 | $30.28 | $31.16 | +2.91% | 721,096 |
| Jul 15, 2026 | $30.16 | $30.62 | $29.96 | $30.28 | +0.63% | 602,043 |
| Jul 14, 2026 | $30.19 | $30.34 | $29.81 | $30.09 | -0.33% | 792,454 |
| Jul 13, 2026 | $30.10 | $30.55 | $29.96 | $30.19 | 0.00% | 560,962 |
| Jul 10, 2026 | $30.03 | $30.39 | $29.94 | $30.19 | +0.53% | 430,444 |
| Jul 9, 2026 | $29.80 | $30.22 | $29.72 | $30.03 | +1.52% | 439,516 |
| Jul 8, 2026 | $30.00 | $30.00 | $29.35 | $29.58 | -2.15% | 856,981 |
| Jul 7, 2026 | $30.50 | $30.52 | $30.10 | $30.23 | -0.03% | 986,682 |
| Jul 6, 2026 | $30.20 | $30.48 | $29.99 | $30.24 | +0.07% | 611,972 |
| Jul 2, 2026 | $31.00 | $31.16 | $29.94 | $30.22 | -2.07% | 658,764 |
| Jul 1, 2026 | $30.45 | $31.04 | $30.45 | $30.86 | +1.35% | 627,514 |
| Jun 30, 2026 | $30.97 | $31.04 | $30.39 | $30.45 | -1.49% | 682,585 |
| Jun 29, 2026 | $31.04 | $31.25 | $30.88 | $30.91 | -1.34% | 721,975 |
| Jun 26, 2026 | $31.00 | $31.35 | $30.79 | $31.33 | +1.62% | 3,240,553 |
| Jun 25, 2026 | $30.72 | $30.95 | $30.55 | $30.83 | +0.75% | 840,786 |
| Jun 24, 2026 | $30.16 | $30.61 | $30.00 | $30.60 | +1.22% | 2,422,238 |
| Jun 23, 2026 | $29.93 | $30.25 | $29.76 | $30.23 | +1.61% | 1,166,764 |
| Jun 22, 2026 | $29.40 | $30.05 | $29.29 | $29.75 | +0.51% | 681,821 |
| Jun 18, 2026 | $29.48 | $29.79 | $29.38 | $29.60 | +0.71% | 1,403,993 |
| Jun 17, 2026 | $29.80 | $30.15 | $28.98 | $29.39 | -1.71% | 1,032,252 |
| Jun 16, 2026 | $30.00 | $30.24 | $29.64 | $29.90 | +0.37% | 803,728 |
| Jun 15, 2026 | $30.51 | $30.77 | $29.70 | $29.79 | -2.17% | 723,935 |
| Jun 12, 2026 | $30.45 | $30.60 | $30.26 | $30.45 | +1.16% | 557,520 |
| Jun 11, 2026 | $29.78 | $30.21 | $29.49 | $30.10 | +1.45% | 818,795 |
| Jun 10, 2026 | $29.54 | $29.79 | $29.41 | $29.67 | +1.02% | 524,801 |
| Jun 9, 2026 | $29.40 | $30.08 | $29.33 | $29.37 | +0.79% | 567,774 |
| Jun 8, 2026 | $28.99 | $29.40 | $28.99 | $29.14 | +1.08% | 482,537 |
| Jun 5, 2026 | $28.67 | $29.10 | $28.63 | $28.83 | +0.80% | 828,974 |
| Jun 4, 2026 | $28.67 | $29.11 | $28.50 | $28.60 | +1.24% | 1,348,186 |
| Jun 3, 2026 | $28.78 | $28.82 | $28.22 | $28.25 | -2.99% | 666,939 |
| Jun 2, 2026 | $28.59 | $29.16 | $28.40 | $29.12 | +1.85% | 524,095 |
| Jun 1, 2026 | $28.86 | $29.07 | $28.32 | $28.59 | -1.72% | 714,305 |
| May 29, 2026 | $29.04 | $29.26 | $28.79 | $29.09 | +0.07% | 567,269 |
| May 28, 2026 | $28.92 | $29.08 | $28.63 | $29.07 | +0.21% | 486,692 |
| May 27, 2026 | $29.30 | $29.48 | $28.98 | $29.01 | -0.72% | 559,745 |
| May 26, 2026 | $28.88 | $29.30 | $28.81 | $29.22 | +1.53% | 853,652 |
| May 22, 2026 | $28.82 | $29.13 | $28.68 | $28.78 | -0.66% | 720,389 |
| May 21, 2026 | $28.55 | $29.03 | $28.31 | $28.97 | +0.49% | 569,887 |
| May 20, 2026 | $28.02 | $28.86 | $27.79 | $28.83 | +3.00% | 731,573 |
| May 19, 2026 | $28.10 | $28.20 | $27.69 | $27.99 | -0.36% | 405,639 |
| May 18, 2026 | $27.67 | $28.33 | $27.67 | $28.09 | +1.48% | 436,652 |
| May 15, 2026 | $28.01 | $28.03 | $27.44 | $27.68 | -2.50% | 685,534 |
| May 14, 2026 | $28.68 | $28.86 | $28.32 | $28.39 | +0.04% | 484,541 |
| May 13, 2026 | $28.23 | $28.52 | $28.13 | $28.38 | +0.32% | 896,619 |
| May 12, 2026 | $28.64 | $28.64 | $27.89 | $28.29 | -0.95% | 635,602 |
| May 11, 2026 | $29.09 | $29.25 | $28.47 | $28.56 | -1.28% | 896,880 |
| May 8, 2026 | $28.89 | $29.11 | $28.69 | $28.93 | +0.17% | 626,796 |
| May 7, 2026 | $29.04 | $29.13 | $28.79 | $28.88 | +0.10% | 700,658 |
| May 6, 2026 | $29.04 | $29.15 | $28.77 | $28.85 | +0.52% | 811,281 |
| May 5, 2026 | $28.46 | $28.86 | $28.46 | $28.70 | +1.09% | 647,588 |
| May 4, 2026 | $28.49 | $28.62 | $28.15 | $28.39 | -1.11% | 1,062,621 |
| May 1, 2026 | $28.31 | $28.91 | $27.84 | $28.71 | +0.63% | 1,538,831 |
| Apr 30, 2026 | $29.41 | $30.06 | $28.30 | $28.53 | -8.97% | 2,455,135 |
| Apr 29, 2026 | $31.85 | $32.05 | $31.24 | $31.34 | -1.51% | 639,496 |
| Apr 28, 2026 | $31.69 | $32.11 | $31.69 | $31.82 | +0.19% | 425,448 |
| Apr 27, 2026 | $31.27 | $31.96 | $31.27 | $31.76 | +1.53% | 496,166 |
| Apr 24, 2026 | $31.46 | $31.48 | $31.15 | $31.28 | -1.39% | 665,439 |
| Apr 23, 2026 | $31.49 | $31.73 | $31.13 | $31.72 | +1.44% | 358,052 |
| Apr 22, 2026 | $31.56 | $31.59 | $31.10 | $31.27 | -0.45% | 571,734 |
| Apr 21, 2026 | $32.40 | $32.54 | $31.33 | $31.41 | -3.38% | 967,841 |
| Apr 20, 2026 | $32.14 | $32.69 | $32.14 | $32.51 | +0.56% | 450,075 |
| Apr 17, 2026 | $31.97 | $32.83 | $31.86 | $32.33 | +2.25% | 724,370 |
| Apr 16, 2026 | $31.40 | $31.63 | $31.32 | $31.62 | +0.09% | 705,306 |
| Apr 15, 2026 | $31.69 | $31.85 | $31.18 | $31.59 | -0.35% | 451,664 |
| Apr 14, 2026 | $31.58 | $31.82 | $31.00 | $31.70 | +0.13% | 568,719 |
| Apr 13, 2026 | $31.68 | $31.82 | $31.37 | $31.66 | -0.50% | 683,976 |
| Apr 10, 2026 | $32.23 | $32.23 | $31.56 | $31.82 | -1.36% | 727,632 |
| Apr 9, 2026 | $31.24 | $32.32 | $31.24 | $32.26 | +1.96% | 659,728 |
| Apr 8, 2026 | $31.16 | $31.68 | $31.08 | $31.64 | +3.33% | 720,299 |
| Apr 7, 2026 | $30.77 | $30.90 | $30.42 | $30.62 | -0.42% | 752,776 |
| Apr 6, 2026 | $30.16 | $30.76 | $30.05 | $30.75 | +1.65% | 599,548 |
| Apr 2, 2026 | $29.90 | $30.34 | $29.51 | $30.25 | 0.00% | 975,724 |
| Apr 1, 2026 | $30.06 | $30.51 | $29.99 | $30.25 | +0.83% | 840,604 |
| Mar 31, 2026 | $29.62 | $30.05 | $29.31 | $30.00 | +2.53% | 1,201,471 |
| Mar 30, 2026 | $29.38 | $29.52 | $29.14 | $29.26 | +0.03% | 550,537 |
| Mar 27, 2026 | $29.30 | $29.60 | $29.10 | $29.25 | -1.28% | 541,449 |
| Mar 26, 2026 | $29.55 | $29.96 | $29.27 | $29.63 | -0.47% | 693,647 |
| Mar 25, 2026 | $30.31 | $30.37 | $29.65 | $29.77 | -0.90% | 689,162 |
| Mar 24, 2026 | $29.41 | $30.40 | $29.28 | $30.04 | +1.62% | 1,049,577 |
| Mar 23, 2026 | $29.57 | $30.12 | $29.05 | $29.56 | +2.64% | 929,809 |
| Mar 20, 2026 | $29.04 | $29.04 | $28.48 | $28.80 | -0.31% | 1,896,636 |
| Mar 19, 2026 | $28.46 | $29.08 | $28.17 | $28.89 | +1.26% | 870,040 |
| Mar 18, 2026 | $28.61 | $28.80 | $28.30 | $28.53 | -0.59% | 980,305 |
| Mar 17, 2026 | $29.23 | $29.29 | $28.35 | $28.70 | -0.28% | 586,966 |
| Mar 16, 2026 | $29.00 | $29.27 | $28.73 | $28.78 | +0.42% | 729,577 |
| Mar 13, 2026 | $28.98 | $29.03 | $28.29 | $28.66 | -0.35% | 789,431 |
| Mar 12, 2026 | $28.10 | $28.78 | $27.91 | $28.76 | +0.67% | 742,922 |
| Mar 11, 2026 | $28.87 | $28.98 | $28.22 | $28.57 | -1.41% | 689,796 |
| Mar 10, 2026 | $29.07 | $29.72 | $28.73 | $28.98 | -0.48% | 1,052,523 |
| Mar 9, 2026 | $28.50 | $29.22 | $27.70 | $29.12 | +0.48% | 1,251,387 |
| Mar 6, 2026 | $28.83 | $29.18 | $28.22 | $28.98 | -2.16% | 667,939 |
| Mar 5, 2026 | $29.80 | $30.07 | $29.23 | $29.62 | -1.53% | 697,863 |
| Mar 4, 2026 | $30.01 | $30.41 | $29.81 | $30.08 | +0.84% | 634,642 |
| Mar 3, 2026 | $29.38 | $30.12 | $29.24 | $29.83 | -1.32% | 846,057 |
| Mar 2, 2026 | $29.31 | $30.55 | $29.02 | $30.23 | +1.65% | 938,359 |
| Feb 27, 2026 | $30.51 | $30.72 | $29.19 | $29.74 | -4.22% | 1,239,213 |
| Feb 26, 2026 | $31.21 | $32.00 | $30.74 | $31.05 | -0.45% | 905,635 |
| Feb 25, 2026 | $31.04 | $31.28 | $30.53 | $31.19 | +1.40% | 1,183,912 |
| Feb 24, 2026 | $30.65 | $30.95 | $30.47 | $30.76 | +0.33% | 853,696 |
| Feb 23, 2026 | $31.85 | $31.89 | $30.09 | $30.66 | -3.52% | 1,024,731 |
| Feb 20, 2026 | $30.87 | $31.80 | $30.54 | $31.78 | +2.88% | 759,668 |
| Feb 19, 2026 | $30.79 | $30.89 | $30.41 | $30.89 | +0.03% | 517,783 |
| Feb 18, 2026 | $30.62 | $31.15 | $30.53 | $30.88 | +0.95% | 956,317 |
| Feb 17, 2026 | $30.78 | $30.99 | $30.28 | $30.59 | -0.29% | 603,599 |
| Feb 13, 2026 | $30.13 | $30.91 | $29.85 | $30.68 | +0.59% | 628,536 |
| Feb 12, 2026 | $31.22 | $31.39 | $30.16 | $30.50 | -1.68% | 649,291 |
| Feb 11, 2026 | $31.69 | $31.95 | $29.17 | $31.02 | -0.96% | 753,777 |
| Feb 10, 2026 | $31.56 | $31.82 | $30.88 | $31.32 | -0.92% | 569,217 |
| Feb 9, 2026 | $31.41 | $31.85 | $31.35 | $31.61 | +0.13% | 825,103 |
| Feb 6, 2026 | $31.31 | $31.80 | $31.12 | $31.57 | +1.90% | 1,268,112 |
| Feb 5, 2026 | $30.67 | $31.20 | $30.38 | $30.98 | +1.51% | 1,158,149 |
| Feb 4, 2026 | $29.78 | $30.94 | $29.76 | $30.52 | +3.81% | 1,318,276 |
| Feb 3, 2026 | $28.83 | $29.81 | $28.55 | $29.40 | +1.38% | 1,171,036 |
| Feb 2, 2026 | $28.34 | $29.48 | $28.18 | $29.00 | +2.29% | 1,040,650 |
| Jan 30, 2026 | $28.70 | $29.09 | $28.35 | $28.35 | -2.00% | 1,245,157 |
| Jan 29, 2026 | $27.84 | $28.97 | $27.83 | $28.93 | +2.66% | 1,140,912 |
| Jan 28, 2026 | $28.39 | $28.70 | $28.09 | $28.18 | -0.70% | 924,604 |
| Jan 27, 2026 | $28.38 | $28.52 | $28.18 | $28.38 | +0.25% | 564,406 |
| Jan 26, 2026 | $28.17 | $28.51 | $27.71 | $28.31 | +0.18% | 532,699 |
| Jan 23, 2026 | $29.19 | $29.25 | $28.09 | $28.26 | -3.52% | 691,923 |
| Jan 22, 2026 | $28.87 | $29.63 | $28.84 | $29.29 | +1.56% | 1,018,082 |
| Jan 21, 2026 | $27.55 | $29.02 | $27.55 | $28.84 | +5.18% | 770,783 |
| Jan 20, 2026 | $27.00 | $27.73 | $27.00 | $27.42 | -0.22% | 749,829 |
| Jan 16, 2026 | $27.30 | $27.68 | $27.30 | $27.48 | +0.33% | 513,183 |
| Jan 15, 2026 | $26.83 | $27.57 | $26.60 | $27.39 | +2.24% | 671,331 |
| Jan 14, 2026 | $26.64 | $26.87 | $26.47 | $26.79 | +0.34% | 447,344 |
| Jan 13, 2026 | $26.99 | $26.99 | $26.68 | $26.70 | -0.60% | 614,169 |
| Jan 12, 2026 | $26.99 | $27.30 | $26.85 | $26.86 | -1.47% | 597,970 |
| Jan 9, 2026 | $27.32 | $27.68 | $27.10 | $27.26 | -0.55% | 471,490 |
| Jan 8, 2026 | $26.47 | $27.69 | $26.37 | $27.41 | +3.20% | 527,844 |
| Jan 7, 2026 | $26.93 | $27.00 | $26.42 | $26.56 | -1.45% | 493,238 |
| Jan 6, 2026 | $26.63 | $27.04 | $26.56 | $26.95 | +0.37% | 761,974 |
| Jan 5, 2026 | $26.30 | $27.26 | $26.30 | $26.85 | +1.70% | 814,343 |
| Jan 2, 2026 | $26.30 | $26.64 | $25.93 | $26.40 | +0.11% | 707,686 |
| Dec 31, 2025 | $26.50 | $26.57 | $26.30 | $26.37 | -0.45% | 524,888 |
| Dec 30, 2025 | $26.56 | $26.61 | $26.38 | $26.49 | -0.53% | 481,149 |
| Dec 29, 2025 | $27.03 | $27.03 | $26.52 | $26.63 | -1.00% | 482,697 |
| Dec 26, 2025 | $26.99 | $27.05 | $26.79 | $26.90 | -0.55% | 363,970 |
| Dec 24, 2025 | $27.09 | $27.09 | $26.83 | $27.05 | +0.60% | 255,339 |
| Dec 23, 2025 | $27.26 | $27.29 | $26.89 | $26.89 | -1.57% | 511,519 |
| Dec 22, 2025 | $27.45 | $27.71 | $27.09 | $27.32 | -0.65% | 652,726 |
| Dec 19, 2025 | $27.74 | $27.91 | $27.33 | $27.50 | -1.04% | 2,858,838 |
| Dec 18, 2025 | $28.15 | $28.24 | $27.67 | $27.79 | -0.61% | 854,925 |
| Dec 17, 2025 | $27.75 | $28.38 | $27.73 | $27.96 | +0.87% | 1,004,391 |
| Dec 16, 2025 | $27.51 | $27.84 | $27.35 | $27.72 | +0.95% | 1,051,200 |
| Dec 15, 2025 | $27.44 | $27.64 | $26.50 | $27.46 | +1.59% | 838,357 |
| Dec 12, 2025 | $27.21 | $27.21 | $26.69 | $27.03 | +0.07% | 1,153,003 |
| Dec 11, 2025 | $26.78 | $27.27 | $26.40 | $27.01 | +0.86% | 721,443 |
| Dec 10, 2025 | $25.73 | $27.02 | $25.73 | $26.78 | +4.08% | 1,842,345 |
| Dec 9, 2025 | $25.61 | $26.19 | $25.54 | $25.73 | +1.06% | 914,413 |
| Dec 8, 2025 | $25.33 | $25.53 | $25.21 | $25.46 | +1.19% | 890,220 |
| Dec 5, 2025 | $25.53 | $25.69 | $25.08 | $25.16 | -1.83% | 832,316 |
| Dec 4, 2025 | $25.88 | $26.05 | $25.53 | $25.63 | -1.50% | 730,094 |
| Dec 3, 2025 | $25.84 | $26.21 | $25.73 | $26.02 | +1.92% | 1,173,026 |
| Dec 2, 2025 | $26.00 | $26.03 | $25.49 | $25.53 | -1.35% | 2,681,441 |
| Dec 1, 2025 | $25.37 | $25.99 | $25.29 | $25.88 | +1.13% | 776,261 |
| Nov 28, 2025 | $25.57 | $25.94 | $25.45 | $25.59 | -0.04% | 303,362 |
| Nov 26, 2025 | $25.67 | $25.91 | $25.58 | $25.60 | -1.08% | 867,878 |
| Nov 25, 2025 | $25.00 | $26.01 | $24.77 | $25.88 | +3.60% | 719,442 |
| Nov 24, 2025 | $24.87 | $25.07 | $24.61 | $24.98 | +0.20% | 648,547 |
| Nov 21, 2025 | $24.32 | $25.15 | $24.16 | $24.93 | +3.06% | 712,138 |
| Nov 20, 2025 | $24.77 | $25.16 | $24.17 | $24.19 | -1.83% | 816,759 |
| Nov 19, 2025 | $24.44 | $24.77 | $24.36 | $24.64 | +0.49% | 873,572 |
| Nov 18, 2025 | $24.15 | $24.70 | $24.15 | $24.52 | +1.32% | 758,648 |
| Nov 17, 2025 | $25.22 | $25.30 | $24.11 | $24.20 | -4.27% | 749,616 |
| Nov 14, 2025 | $24.88 | $25.32 | $24.81 | $25.28 | +0.60% | 865,197 |
| Nov 13, 2025 | $25.54 | $25.93 | $25.05 | $25.13 | -3.01% | 1,936,380 |
| Nov 12, 2025 | $26.20 | $26.60 | $25.87 | $25.91 | -0.54% | 988,628 |
| Nov 11, 2025 | $26.33 | $26.68 | $25.96 | $26.05 | -0.42% | 1,005,790 |
| Nov 10, 2025 | $26.04 | $26.59 | $26.01 | $26.16 | -0.83% | 1,369,157 |
| Nov 7, 2025 | $26.23 | $26.38 | $25.82 | $26.38 | +0.57% | 1,302,815 |
| Nov 6, 2025 | $26.12 | $26.55 | $26.08 | $26.23 | +0.11% | 1,390,656 |
| Nov 5, 2025 | $24.98 | $26.25 | $24.90 | $26.20 | +5.31% | 991,682 |
| Nov 4, 2025 | $24.74 | $25.00 | $24.52 | $24.88 | +0.08% | 1,124,716 |
| Nov 3, 2025 | $24.22 | $24.87 | $24.06 | $24.86 | – | 1,108,599 |
Seasonality
BBT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.1% | 1.5% | -5.6% | -1.8% | -0.2% | 1.8% | 4.6% | -2.7% | -0.0% | 3.4% | 6.6% | 0.1% |
| Months up | 6 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 10 | 9 of 10 | 5 of 9 |
| 2026 | 7.5% | 6.0% | 0.9% | -4.9% | 3.1% | 4.7% | 3.5% | -0.5% | -9.9% | 9.4% | 0.5% | |
| 2025 | 3.4% | -2.5% | -8.4% | -4.8% | 0.4% | 1.1% | -1.6% | 6.8% | -9.3% | 2.7% | 6.4% | 3.0% |
| 2024 | -3.3% | -10.5% | 7.6% | -7.0% | 4.3% | 3.4% | 21.1% | -0.2% | -1.6% | 1.1% | 12.6% | -6.7% |
| 2023 | 3.8% | -5.8% | -13.8% | -15.1% | -2.9% | 1.4% | 10.0% | -7.6% | -4.1% | -2.2% | 7.6% | 18.6% |
| 2022 | 4.1% | 5.5% | -6.8% | -14.6% | 6.0% | -5.1% | 13.7% | 0.6% | -3.2% | 7.1% | 7.2% | -4.1% |
| 2021 | -3.2% | 21.6% | 11.3% | -0.6% | 25.1% | -0.8% | -1.3% | -4.8% | 5.3% | 0.6% | -1.2% | 6.4% |
| 2020 | -14.4% | -12.6% | -39.1% | 14.7% | -36.5% | 4.2% | -9.6% | -7.8% | 11.4% | 28.9% | 25.9% | 5.1% |
| 2019 | 1.0% | 15.9% | -13.0% | 10.1% | -1.9% | 7.5% | 4.5% | -9.9% | -0.1% | 5.9% | 2.4% | 4.2% |
| 2018 | 3.7% | -2.6% | 3.3% | 0.0% | 4.2% | 3.3% | 0.0% | 4.6% | -3.7% | -18.0% | 3.0% | -21.0% |
| 2017 | -3.9% | 0.5% | 2.0% | 4.0% | -3.9% | -2.0% | 5.7% | -8.5% | 14.6% | -1.2% | 1.2% | -5.1% |
See a number that looks wrong?