BBT: Beacon Financial Corp.

As of Wednesday, October 28th, 2026

$ 30.38

-0.33 -1.07%

Open: 30.75
High: 30.91
Low: 30.00
Volume: 922,769
Previous Close on Tuesday, October 27th, 2026

$ 30.71

-0.15 -0.49%

Open: 31.05
High: 31.05
Low: 30.49
Volume: 86,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 30.75 30.91 30.00 30.38 922,769 -0.33 -1.07
2026-10-27 31.05 31.05 30.49 30.71 86,197 -0.15 -0.49
2026-10-26 29.77 30.92 29.77 30.86 1,637,662 +0.79 +2.63
2026-10-23 30.13 30.39 29.65 30.07 1,109,551 +0.12 +0.40
2026-10-22 27.76 29.95 27.59 29.95 2,907,088 +1.95 +6.96
2026-10-21 27.67 28.35 27.60 28.00 90,168 +0.10 +0.36
2026-10-20 27.43 28.03 27.34 27.90 1,279,031 +0.54 +1.97
2026-10-19 27.42 27.58 27.19 27.36 621,195 -0.14 -0.51
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 31.05
On 2026-10-27		 27.59
On 2026-10-22		 2.38 8.50 31.05
On 2026-10-27		 30.00
On 2026-10-28		 -3.38 30.39
10D 31.05
On 2026-10-27		 27.11
On 2026-10-15		 3.29 12.14 31.05
On 2026-10-27		 30.00
On 2026-10-28		 -3.38 29.02
20D 31.05
On 2026-10-27		 26.67
On 2026-10-14		 2.39 8.54 28.61
On 2026-10-02		 26.67
On 2026-10-14		 -6.78 28.32
WTD 31.05
On 2026-10-27		 29.77
On 2026-10-26		 0.31 1.03 31.05
On 2026-10-27		 30.00
On 2026-10-28		 -3.38 30.65
MTD 31.05
On 2026-10-27		 26.67
On 2026-10-14		 2.39 8.54 28.61
On 2026-10-02		 26.67
On 2026-10-14		 -6.78 28.32
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
DHR

Danaher Corporation

234.07 +2.07 +0.89 3,137,017
CAH

Cardinal Health, Inc.

244.76 -1.69 -0.69 1,102,218
VNO

Vornado Realty Trust

34.34 +0.01 +0.03 948,654
FOXA

Twenty First Century Foc Inc. Class A

63.39 -1.14 -1.77 6,179,413
BBT

Beacon Financial Corp.

30.38 -0.33 -1.07 922,769