BBT: Beacon Financial Corp.

As of Monday, March 16th, 2026

$ 28.78

+0.12 +0.42%

Open: 29.00
High: 29.27
Low: 28.73
Volume: 666,635
Previous Close on Friday, March 13th, 2026

$ 28.66

-0.10 -0.35%

Open: 28.98
High: 29.03
Low: 28.29
Volume: 789,431

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 29.00 29.27 28.73 28.78 666,635 +0.12 +0.42
2026-03-13 28.98 29.03 28.29 28.66 789,431 -0.10 -0.35
2026-03-12 28.10 28.78 27.91 28.76 742,921 +0.19 +0.67
2026-03-11 28.87 28.98 28.22 28.57 689,796 -0.41 -1.41
2026-03-10 29.07 29.72 28.73 28.98 993,984 -0.14 -0.48
2026-03-09 28.50 29.22 27.70 29.12 1,251,387 +0.14 +0.48
2026-03-06 28.83 29.18 28.22 28.98 667,939 -0.64 -2.16
2026-03-05 29.80 30.07 29.23 29.62 682,892 -0.46 -1.53
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 29.72
On 2026-03-10		 27.91
On 2026-03-12		 -0.34 -1.17 29.72
On 2026-03-10		 27.91
On 2026-03-12		 -6.09 28.75
10D 30.41
On 2026-03-04		 27.70
On 2026-03-09		 -1.45 -4.80 30.41
On 2026-03-04		 27.70
On 2026-03-09		 -8.91 29.14
20D 32.00
On 2026-02-26		 27.70
On 2026-03-09		 -1.90 -6.19 32.00
On 2026-02-26		 27.70
On 2026-03-09		 -13.44 29.96
WTD 29.27
On 2026-03-16		 28.73
On 2026-03-16		 0.12 0.42 -- -- -- 28.78
MTD 30.55
On 2026-03-02		 27.70
On 2026-03-09		 -0.96 -3.23 30.55
On 2026-03-02		 27.70
On 2026-03-09		 -9.33 29.24
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
BBT

Beacon Financial Corp.

28.78 +0.12 +0.42 666,635