BBT: Beacon Financial Corp.

As of Monday, April 27th, 2026

$ 31.76

+0.48 +1.53%

Open: 31.27
High: 31.96
Low: 31.27
Volume: 496,164
Previous Close on Friday, April 24th, 2026

$ 31.28

-0.44 -1.39%

Open: 31.46
High: 31.48
Low: 31.15
Volume: 620,642

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 31.27 31.96 31.27 31.76 496,164 +0.48 +1.53
2026-04-24 31.46 31.48 31.15 31.28 620,642 -0.44 -1.39
2026-04-23 31.49 31.73 31.13 31.72 358,048 +0.45 +1.44
2026-04-22 31.56 31.59 31.10 31.27 550,448 -0.14 -0.45
2026-04-21 32.40 32.54 31.33 31.41 955,519 -1.10 -3.38
2026-04-20 32.14 32.69 32.14 32.51 441,482 +0.18 +0.56
2026-04-17 31.97 32.83 31.86 32.33 722,824 +0.71 +2.25
2026-04-16 31.40 31.63 31.32 31.62 655,894 +0.03 +0.09
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 32.54
On 2026-04-21		 31.10
On 2026-04-22		 -0.75 -2.31 32.54
On 2026-04-21		 31.10
On 2026-04-22		 -4.43 31.49
10D 32.83
On 2026-04-17		 31.00
On 2026-04-14		 0.10 0.32 32.83
On 2026-04-17		 31.10
On 2026-04-22		 -5.27 31.72
20D 32.83
On 2026-04-17		 29.14
On 2026-03-30		 2.51 8.58 32.83
On 2026-04-17		 31.10
On 2026-04-22		 -5.27 31.29
WTD 31.96
On 2026-04-27		 31.27
On 2026-04-27		 0.48 1.53 -- -- -- 31.76
MTD 32.83
On 2026-04-17		 29.51
On 2026-04-02		 1.76 5.87 32.83
On 2026-04-17		 31.10
On 2026-04-22		 -5.27 31.47
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
FLR

Fluor Corporation

51.68 +3.45 +7.15 3,510,905
BBT

Beacon Financial Corp.

31.76 +0.48 +1.53 496,164