EODData

MEMBERSHIP REGISTER LOG IN

NYSE, BBT: BB&T Corp

02 Oct 26 15:59
LAST:

28.34

CHANGE:
 0.24		OPEN:
28.30		HIGH:
28.61		ASK:
45.37		VOLUME:
374.1K
CHG(%):
0.85		PREV:
28.10		LOW:
28.15		BID:
39.70		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Oct 2628.3028.6128.1528.34736.7K
01 Oct 2627.8428.1727.3828.101.3M
30 Sep 2627.7928.2327.7627.992.06M
29 Sep 2627.8727.9727.3727.741.07M
28 Sep 2628.1728.2927.8127.811.42M
25 Sep 2628.4728.5428.0228.191.58M
24 Sep 2628.0428.1927.7628.001.01M
23 Sep 2628.3828.5027.8927.911.16M
22 Sep 2628.9028.9928.3128.421.47M
21 Sep 2630.0330.5428.7528.752.71M

PROFILE

Name:BB&T Corp
About:Beacon Financial Corporation operates as the bank holding company for Beacon Bank & Trust that provides various banking solutions in New England and New York, the United States. The company accepts various deposit products. It also provides commercial, asset-based lending, retail, consumer, and residential products and services. In addition, the company offers equipment financing, SBA lending, and private wealth services, as well as cash management, and on-line and mobile banking services. Further, it is involved in the securities investment activities. The company was founded in 1871 and is headquartered in Boston, Massachusetts.
Address:131 Clarendon Street, Boston, MA, United States, 02116
Website:https://www.beaconfinancialcorporation.com
FIGI:BBG000BB00D7

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:10.25 
Forward P/E:9.50 
PEG Ratio:0.05 
Price to Sales:3.49 
Price to Book:1.05 
Profit Margin:0.21 
Operating Margin:0.46 
Return on Assets:0.01 
Return on Equity:0.08 
EPS Ratio:1.08 
DivYield:0.05 
Div/Share:1.29 
Revenue:759.5M 
Shares:83.82M 
Market Cap:2.375B 

TECHNICAL INDICATORS

MA5:28.001.2%
MA10:28.130.8%
MA20:29.704.8%
MA50:30.738.4%
MA100:30.186.5%
MA200:29.785.1%
STO9:48.19
STO14:15.11 
RSI14:18.41 
WPR14:-83.29 
MTM14:-2.99
ROC14:-0.10 
ATR:0.69 
Week High:28.611.0%
Week Low:27.373.5%
Month High:31.9412.7%
Month Low:27.375.1%
Year High:32.8315.8%
Year Low:22.8124.2%

RECENT DIVIDENDS

Date Amount
14 Aug 2026$0.32
13 Feb 2026$0.32
10 Nov 2025$0.32
14 Aug 2025$0.18
15 May 2025$0.18
20 Feb 2025$0.18
14 Nov 2024$0.18
30 Sep 2024$0.18
20 Jun 2024$0.18
20 Mar 2024$0.18