XNYS
Datos históricos de Beacon Financial Corp.
Beacon Financial Corp. · BBT
$27.19
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 22:44:24 UTC
- Variación en el periodo
- +11.85%
- Máximo
- US$32.83
- 17 de abril de 2026
- Mínimo
- US$22.81
- 30 de octubre de 2025
- Volumen medio diario
- 0.87 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.42 | 27.84 | 27.05 | 27.19 | −1.06% | 662,489.423 |
| 8 oct 2026 | 27.32 | 27.64 | 27.15 | 27.48 | +0.62% | 1.57 M |
| 7 oct 2026 | 27.66 | 27.71 | 27.22 | 27.31 | −2.22% | 957,752.214 |
| 6 oct 2026 | 28.17 | 28.27 | 27.82 | 27.93 | −0.71% | 634,293.65 |
| 5 oct 2026 | 28.38 | 28.43 | 28.04 | 28.13 | −0.74% | 679,684.315 |
| 2 oct 2026 | 28.30 | 28.61 | 28.15 | 28.34 | +0.85% | 736,783.009 |
| 1 oct 2026 | 27.84 | 28.18 | 27.38 | 28.10 | +0.39% | 1.3 M |
| 30 sep 2026 | 27.79 | 28.23 | 27.76 | 27.99 | +0.90% | 2.06 M |
| 29 sep 2026 | 27.87 | 27.97 | 27.37 | 27.74 | −0.25% | 1.07 M |
| 28 sep 2026 | 28.17 | 28.29 | 27.81 | 27.81 | −1.35% | 1.42 M |
| 25 sep 2026 | 28.47 | 28.54 | 28.02 | 28.19 | +0.68% | 1.58 M |
| 24 sep 2026 | 28.04 | 28.19 | 27.76 | 28.00 | +0.32% | 1.01 M |
| 23 sep 2026 | 28.38 | 28.50 | 27.89 | 27.91 | −1.79% | 1.16 M |
| 22 sep 2026 | 28.90 | 28.99 | 28.31 | 28.42 | −1.15% | 1.47 M |
| 21 sep 2026 | 30.03 | 30.54 | 28.75 | 28.75 | −6.75% | 2.71 M |
| 18 sep 2026 | 30.72 | 30.95 | 30.50 | 30.83 | −0.48% | 1.82 M |
| 17 sep 2026 | 31.34 | 31.41 | 30.84 | 30.98 | −0.45% | 605,950.001 |
| 16 sep 2026 | 31.35 | 31.42 | 30.55 | 31.12 | −0.67% | 1.15 M |
| 15 sep 2026 | 31.33 | 31.71 | 31.22 | 31.33 | −0.10% | 1.11 M |
| 14 sep 2026 | 31.35 | 31.72 | 31.35 | 31.36 | +0.06% | 1.22 M |
| 11 sep 2026 | 31.79 | 31.94 | 30.99 | 31.34 | 0.00% | 785,534.127 |
| 10 sep 2026 | 31.02 | 31.42 | 30.60 | 31.34 | +0.87% | 1.19 M |
| 9 sep 2026 | 31.25 | 31.43 | 30.94 | 31.07 | −1.18% | 701,351.412 |
| 8 sep 2026 | 31.62 | 31.84 | 31.41 | 31.44 | −1.41% | 853,151.598 |
| 4 sep 2026 | 31.46 | 31.93 | 31.34 | 31.89 | +1.30% | 468,310.086 |
| 3 sep 2026 | 31.45 | 31.84 | 31.36 | 31.48 | +0.67% | 476,832.741 |
| 2 sep 2026 | 30.61 | 31.60 | 30.61 | 31.27 | +2.90% | 709,254.616 |
| 1 sep 2026 | 30.92 | 31.27 | 30.30 | 30.39 | −2.13% | 969,547.203 |
| 31 ago 2026 | 31.41 | 31.68 | 31.02 | 31.05 | −1.08% | 670,513.219 |
| 28 ago 2026 | 31.72 | 31.80 | 31.38 | 31.39 | −0.48% | 783,046.764 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.