BBT: Beacon Financial Corp.

As of Friday, June 12th, 2026

$ 30.45

+0.35 +1.16%

Open: 30.45
High: 30.60
Low: 30.26
Volume: 525,592
Previous Close on Thursday, June 11th, 2026

$ 30.10

+0.43 +1.45%

Open: 29.78
High: 30.21
Low: 29.49
Volume: 775,648

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 30.45 30.60 30.26 30.45 525,592 +0.35 +1.16
2026-06-11 29.78 30.21 29.49 30.10 775,648 +0.43 +1.45
2026-06-10 29.54 29.79 29.41 29.67 524,801 +0.30 +1.02
2026-06-09 29.40 30.08 29.33 29.37 535,596 +0.23 +0.79
2026-06-08 28.99 29.40 28.99 29.14 482,537 +0.31 +1.08
2026-06-05 28.67 29.10 28.63 28.83 791,786 +0.23 +0.80
2026-06-04 28.67 29.11 28.50 28.60 1,348,186 +0.35 +1.24
2026-06-03 28.78 28.82 28.22 28.25 666,934 -0.87 -2.99
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 30.60
On 2026-06-12		 28.99
On 2026-06-08		 1.62 5.62 30.08
On 2026-06-09		 29.41
On 2026-06-10		 -2.21 29.75
10D 30.60
On 2026-06-12		 28.22
On 2026-06-03		 1.36 4.68 29.16
On 2026-06-02		 28.22
On 2026-06-03		 -3.22 29.21
20D 30.60
On 2026-06-12		 27.44
On 2026-05-15		 2.06 7.26 29.48
On 2026-05-27		 28.22
On 2026-06-03		 -4.27 28.94
WTD 30.60
On 2026-06-12		 28.99
On 2026-06-08		 1.62 5.62 30.08
On 2026-06-09		 29.41
On 2026-06-10		 -2.21 29.75
MTD 30.60
On 2026-06-12		 28.22
On 2026-06-03		 1.36 4.68 29.16
On 2026-06-02		 28.22
On 2026-06-03		 -3.22 29.21
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
BBT

Beacon Financial Corp.

30.45 +0.35 +1.16 525,592