BBT: Beacon Financial Corp.

As of Friday, September 11th, 2026

$ 31.34

-- 0 0%

Open: 31.79
High: 31.94
Low: 30.99
Volume: 54,282
Previous Close on Thursday, September 10th, 2026

$ 31.34

+0.27 +0.87%

Open: 31.02
High: 31.42
Low: 30.60
Volume: 98,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 31.79 31.94 30.99 31.34 54,282 0.00 0.00
2026-09-10 31.02 31.42 30.60 31.34 98,144 +0.27 +0.87
2026-09-09 31.25 31.43 30.94 31.07 691,342 -0.37 -1.18
2026-09-08 31.62 31.84 31.41 31.44 853,149 -0.45 -1.41
2026-09-04 31.46 31.93 31.34 31.89 468,306 +0.41 +1.30
2026-09-03 31.45 31.84 31.36 31.48 450,191 +0.21 +0.67
2026-09-02 30.61 31.60 30.61 31.27 67,048 +0.88 +2.90
2026-09-01 30.92 31.27 30.30 30.39 911,176 -0.66 -2.13
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 31.94
On 2026-09-11		 30.60
On 2026-09-10		 -0.14 -0.44 31.93
On 2026-09-04		 30.60
On 2026-09-10		 -4.17 31.42
10D 31.94
On 2026-09-11		 30.30
On 2026-09-01		 -0.20 -0.63 31.80
On 2026-08-28		 30.30
On 2026-09-01		 -4.73 31.27
20D 32.72
On 2026-08-19		 30.30
On 2026-09-01		 -1.02 -3.15 32.72
On 2026-08-19		 30.30
On 2026-09-01		 -7.40 31.56
WTD 31.94
On 2026-09-11		 30.60
On 2026-09-10		 -0.55 -1.72 31.84
On 2026-09-08		 30.60
On 2026-09-10		 -3.89 31.30
MTD 31.94
On 2026-09-11		 30.30
On 2026-09-01		 0.29 0.93 31.93
On 2026-09-04		 30.60
On 2026-09-10		 -4.17 31.28
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
BBT

Beacon Financial Corp.

31.34 0.00 0.00 54,282