BBT (Beacon Financial Corp.) historical data
STOCKListed1-minute bars
| Symbol | BBT |
|---|---|
| Name | Beacon Financial Corp. |
| Exchange | NYSE |
| Sector | Financial Services |
| Industry | Banks - Regional |
| IPO date | 2019-12-06 |
| History | 2005-10-26 to 2026-10-09 (about 21 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
BBT last closed at $27.19 on 2026-10-09, +18.9% over the past year and +4.4% over five years. Its deepest fall from a prior high in this history was -80.0%, reached on 2020-09-23.
| Last close | $27.19 (2026-10-09) |
|---|---|
| 1-year change | +18.9% |
| 5-year change | +4.4% |
| Annualized since 2005-10-26 | -0.8% |
| 52-week range | $22.12 – $32.61 |
| Deepest drawdown | -80.0% (2020-09-23) |
| Avg. daily dollar volume (3 months) | $27.5m |
| Daily bars in history | 5,271 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 293 |
|---|---|
| Shares held | 77,091,490 ($2.3bn reported value) |
| Quarter flows | 39 new, 104 added, 90 trimmed, 39 exited; -506,256 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("BBT") on the look-back bundles. Top holders of BBT · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("BBT").history(start="2005-10-26", interval="1d")
df.tail()