The closing price for Beacon Financial (BBT) in 2004 was $21.24, on December 31, 2004. It was up 4% for the year. The latest price is $24.55.

DATE	OPEN	HIGH	LOW	CLOSE	VOLUME
December 31 2004	$21.38	$21.43	$21.16	$21.24	8,100
December 30 2004	$21.72	$21.72	$21.44	$21.51	2,500
December 29 2004	$21.67	$21.71	$21.64	$21.64	3,400
December 28 2004	$21.61	$21.74	$21.47	$21.73	10,000
December 27 2004	$21.64	$21.81	$21.59	$21.59	8,100
December 23 2004	$21.67	$21.67	$21.44	$21.52	13,600
December 22 2004	$21.24	$21.59	$21.24	$21.55	18,800
December 21 2004	$21.30	$21.32	$21.22	$21.28	30,800
December 20 2004	$21.04	$21.16	$21.01	$21.15	10,400
December 17 2004	$21.21	$21.21	$21.01	$21.04	5,900
December 16 2004	$21.21	$21.40	$21.09	$21.15	2,000
December 15 2004	$21.10	$21.18	$21.05	$21.16	3,200
December 14 2004	$21.21	$21.35	$21.07	$21.19	4,800
December 13 2004	$20.92	$21.15	$20.81	$21.10	4,800
December 10 2004	$20.41	$21.22	$20.32	$20.87	10,700
December 09 2004	$20.35	$20.35	$19.84	$20.29	30,100
December 08 2004	$20.31	$20.42	$19.75	$20.24	11,300
December 07 2004	$20.89	$20.95	$20.30	$20.30	14,200
December 06 2004	$21.15	$21.15	$20.81	$20.81	8,200
December 03 2004	$21.32	$21.35	$21.30	$21.30	400
December 02 2004	$21.14	$21.32	$21.14	$21.24	6,100
December 01 2004	$20.87	$21.30	$20.77	$21.21	5,500
November 30 2004	$21.23	$21.23	$20.59	$20.87	14,900
November 29 2004	$20.78	$21.32	$20.58	$21.32	14,100
November 26 2004	$21.04	$21.04	$20.35	$20.69	6,200

Daily pricing data for Beacon Financial dates back to 6/28/2000, and may be incomplete.