Beacon Financial Corp. (BBT) Historical Prices & Data

Apple Inc.‪$ 342.30‬-0.64‪-0.19%‬Alphabet Inc. (google)‪$ 343.65‬-0.52‪-0.15%‬Microsoft Corp.‪$ 531.13‬-2.39‪-0.45%‬Tesla, Inc.‪$ 375.36‬7.30‪+1.98%‬Bitcoin‪$ 83,132.39‬1,193.99‪+1.46%‬ETH/USD‪$ 2,462.01‬54.00‪+2.24%‬Gold‪$ 4,150.32‬8.78‪+0.21%‬Silver‪$ 58.50‬1.41‪+2.47%‬Crude Oil‪$ 97.75‬-5.83‪-5.63%‬Natural Gaz‪$ 2.98‬-0.06‪-2.01%‬Al Rajhi Company for Cooperative Insurance‪SAR 45.92‬-0.98‪-2.09%‬SpaceX‪$ 148.49‬0.53‪+0.36%‬

Apple Inc.‪$ 342.30‬-0.64‪-0.19%‬Alphabet Inc. (google)‪$ 343.65‬-0.52‪-0.15%‬Microsoft Corp.‪$ 531.13‬-2.39‪-0.45%‬Tesla, Inc.‪$ 375.36‬7.30‪+1.98%‬Bitcoin‪$ 83,132.39‬1,193.99‪+1.46%‬ETH/USD‪$ 2,462.01‬54.00‪+2.24%‬Gold‪$ 4,150.32‬8.78‪+0.21%‬Silver‪$ 58.50‬1.41‪+2.47%‬Crude Oil‪$ 97.75‬-5.83‪-5.63%‬Natural Gaz‪$ 2.98‬-0.06‪-2.01%‬Al Rajhi Company for Cooperative Insurance‪SAR 45.92‬-0.98‪-2.09%‬SpaceX‪$ 148.49‬0.53‪+0.36%‬

NYSE

Currency in USD

27.90

+0.54 (+1.97%)

Closed

Oct 20, 2026

Day's Range

27.34

28.03

52 wk Range

22.81

32.83

Historical Data

Time	Open	High	Low	Close	Volume
Jul 21, 2026	30.50	30.63	30.11	30.53	550.50K
Jul 22, 2026	30.58	30.58	30.04	30.18	917.10K
Jul 23, 2026	29.93	29.99	28.45	29.99	758.50K
Jul 24, 2026	29.97	30.55	29.95	30.14	558.90K
Jul 27, 2026	30.22	30.46	29.52	29.64	1.10M
Jul 28, 2026	29.70	30.08	29.49	29.95	999.10K
Jul 29, 2026	29.98	30.28	29.67	29.84	1.21M
Jul 30, 2026	30.30	31.01	29.98	30.63	1.01M
Jul 31, 2026	30.46	31.52	30.28	31.51	1.05M
Aug 3, 2026	31.32	32.02	31.26	31.91	911.10K

Items per row:

1-10 of 65

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Oct 20, 2026, 01:30 PM

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup