BBT: Beacon Financial Corp.

As of Thursday, July 30th, 2026

$ 30.63

+0.79 +2.65%

Open: 30.30
High: 31.01
Low: 29.98
Volume: 1,016,839
Previous Close on Wednesday, July 29th, 2026

$ 29.84

-0.11 -0.37%

Open: 29.98
High: 30.28
Low: 29.67
Volume: 1,206,157

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 30.30 31.01 29.98 30.63 1,016,839 +0.79 +2.65
2026-07-29 29.98 30.28 29.67 29.84 1,206,157 -0.11 -0.37
2026-07-28 29.70 30.08 29.49 29.95 999,109 +0.31 +1.05
2026-07-27 30.22 30.46 29.52 29.64 1,107,531 -0.50 -1.66
2026-07-24 29.97 30.55 29.95 30.14 558,893 +0.15 +0.50
2026-07-23 29.93 29.99 28.45 29.99 758,463 -0.19 -0.63
2026-07-22 30.58 30.58 30.04 30.18 917,066 -0.35 -1.15
2026-07-21 30.50 30.63 30.11 30.53 550,467 +0.04 +0.13
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 31.01
On 2026-07-30		 29.49
On 2026-07-28		 0.64 2.13 30.55
On 2026-07-24		 29.49
On 2026-07-28		 -3.47 30.04
10D 31.05
On 2026-07-17		 28.45
On 2026-07-23		 -0.53 -1.70 31.05
On 2026-07-17		 28.45
On 2026-07-23		 -8.37 30.21
20D 31.37
On 2026-07-16		 28.45
On 2026-07-23		 -0.23 -0.75 31.37
On 2026-07-16		 28.45
On 2026-07-23		 -9.31 30.22
WTD 31.01
On 2026-07-30		 29.49
On 2026-07-28		 0.49 1.63 30.46
On 2026-07-27		 29.49
On 2026-07-28		 -3.18 30.02
MTD 31.37
On 2026-07-16		 28.45
On 2026-07-23		 0.18 0.59 31.37
On 2026-07-16		 28.45
On 2026-07-23		 -9.31 30.25
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
TCBI

Texas Capital Bancshares Inc.

98.74 +0.32 +0.33 3,864
FEZ

SPDR EURO STOXX 50 ETF

69.70 +1.94 +2.86 1,173,007
BBT

Beacon Financial Corp.

30.63 +0.79 +2.65 1,016,839