BBT: Beacon Financial Corp.

As of Monday, January 26th, 2026

$ 28.31

+0.05 +0.18%

Open: 28.17
High: 28.51
Low: 27.71
Volume: 532,699
Previous Close on Friday, January 23rd, 2026

$ 28.26

-1.03 -3.52%

Open: 29.19
High: 29.25
Low: 28.09
Volume: 691,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-26 28.17 28.51 27.71 28.31 532,699 +0.05 +0.18
2026-01-23 29.19 29.25 28.09 28.26 691,641 -1.03 -3.52
2026-01-22 28.87 29.63 28.84 29.29 1,018,082 +0.45 +1.56
2026-01-21 27.55 29.02 27.55 28.84 770,783 +1.42 +5.18
2026-01-20 27.00 27.73 27.00 27.42 749,748 -0.06 -0.22
2026-01-16 27.30 27.68 27.30 27.48 498,904 +0.09 +0.33
2026-01-15 26.83 27.57 26.60 27.39 671,175 +0.60 +2.24
2026-01-14 26.64 26.87 26.47 26.79 447,344 +0.09 +0.34
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.06 +1.19 +0.40 7,827,327
KO

The Coca-Cola Company

72.56 -0.32 -0.44 13,567,749
PFE

Pfizer Inc.

25.88 +0.23 +0.90 41,261,595
VZ

Verizon Communications Inc.

39.62 +0.10 +0.25 20,816,126
VIX

CBOE Volatility Index

16.15 +0.17 +1.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,412.40 +313.69 +0.64 454,378,950
DJTA

Dow Jones Transportation Average

18,160.46 -39.17 -0.22 119,405,397
SPX

S&P 500 Index

6,950.23 +34.62 +0.50
OEX

S&P 100 Index

3,438.66 +19.01 +0.56
NDX

NASDAQ 100 Index

25,713.21 +107.74 +0.42
NYA

NYSE Composite Index

22,829.14 +71.97 +0.32
XAX

NYSE AMEX Composite Index

7,911.07 +7.52 +0.10
RUI

RUSSELL 1000 Index

3,795.11 +17.38 +0.46
RUT

Russell 2000 Index

2,659.67 -9.49 -0.36
RUA

Russell 3000 Index

3,956.86 +16.63 +0.42
VIX

CBOE Volatility Index

16.15 +0.17 +1.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.85 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 +0.09 +0.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.07 -0.02 -0.10
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
BBT

Beacon Financial Corp.

28.31 +0.05 +0.18 532,699