EODData

MEMBERSHIP REGISTER LOG IN

NYSE, BBT: BB&T Corp

06 Feb 26 15:59
LAST:

31.56

CHANGE:
 0.59		OPEN:
30.98		HIGH:
31.80		ASK:
45.37		VOLUME:
420.4K
CHG(%):
1.90		PREV:
30.98		LOW:
30.98		BID:
39.70		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Feb 2631.3131.8031.1131.571.27M
05 Feb 2630.6731.2030.3830.981.16M
04 Feb 2629.7830.9429.7630.521.32M
03 Feb 2628.8329.8128.5529.401.17M
02 Feb 2628.3429.4828.1829.001.04M
30 Jan 2628.7029.0928.3528.351.25M
29 Jan 2627.8428.9727.8328.931.14M
28 Jan 2628.3928.7028.0928.18924.6K
27 Jan 2628.3828.5228.1828.38564.4K
26 Jan 2628.1728.5127.7128.31532.6K

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:128.10 
Forward P/E:7.46 
PEG Ratio:-0.34 
Price to Sales:7.13 
Price to Book:0.94 
Profit Margin:0.03 
Operating Margin:-0.36 
Return on Assets:0.00 
Return on Equity:0.00 
EPS Ratio:2.10 
DivYield:0.05 
Div/Share:1.29 
Revenue:318.12M 
Shares:84.27M 
Market Cap:2.66B 

TECHNICAL INDICATORS

MA5:30.294.2%
MA10:29.367.5%
MA20:28.5010.8%
MA50:27.3515.4%
MA100:25.9621.6%
STO9:93.65 
STO14:94.75 
RSI14:76.12 
MTM14:4.15
ROC14:0.15 
ATR:0.98 
Week High:31.800.8%
Week Low:28.1812.0%
Month High:31.800.8%
Month Low:26.37
Volatility:19.02 

RECENT DIVIDENDS

Date Amount
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
15 Nov 2023$0.18
16 Aug 2023$0.18