BBT: Beacon Financial Corp.

As of Friday, October 16th, 2026

$ 27.50

+0.01 +0.04%

Open: 27.57
High: 27.86
Low: 27.39
Volume: 70,687
Previous Close on Thursday, October 15th, 2026

$ 27.49

+0.40 +1.48%

Open: 27.26
High: 27.60
Low: 27.11
Volume: 764,375

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 27.57 27.86 27.39 27.50 70,687 +0.01 +0.04
2026-10-15 27.26 27.60 27.11 27.49 764,375 +0.40 +1.48
2026-10-14 26.81 27.27 26.67 27.09 786,533 -0.18 -0.66
2026-10-13 27.47 27.48 27.06 27.27 807,103 -0.03 -0.11
2026-10-12 27.19 27.45 27.11 27.30 543,953 +0.11 +0.40
2026-10-09 27.42 27.84 27.05 27.19 662,389 -0.29 -1.06
2026-10-08 27.32 27.64 27.15 27.48 1,300,683 +0.17 +0.62
2026-10-07 27.66 27.71 27.22 27.31 957,746 -0.62 -2.22
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 27.86
On 2026-10-16		 26.67
On 2026-10-14		 0.31 1.14 27.48
On 2026-10-13		 26.67
On 2026-10-14		 -2.95 27.33
10D 28.43
On 2026-10-05		 26.67
On 2026-10-14		 -0.84 -2.96 28.43
On 2026-10-05		 26.67
On 2026-10-14		 -6.19 27.47
20D 30.54
On 2026-09-21		 26.67
On 2026-10-14		 -3.33 -10.80 30.54
On 2026-09-21		 26.67
On 2026-10-14		 -12.66 27.80
WTD 27.86
On 2026-10-16		 26.67
On 2026-10-14		 0.31 1.14 27.48
On 2026-10-13		 26.67
On 2026-10-14		 -2.95 27.33
MTD 28.61
On 2026-10-02		 26.67
On 2026-10-14		 -0.49 -1.75 28.61
On 2026-10-02		 26.67
On 2026-10-14		 -6.78 27.59
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
BBT

Beacon Financial Corp.

27.50 +0.01 +0.04 70,687