BBT: Beacon Financial Corp.

As of Friday, December 12th, 2025

$ 27.01

-- 0 0%

Open: 27.01
High: 27.01
Low: 27.01
Volume: N/A
Previous Close on Thursday, December 11th, 2025

$ 27.01

+0.23 +0.86%

Open: 26.78
High: 27.27
Low: 26.40
Volume: 72,144

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-11 26.78 27.27 26.40 27.01 72,144 +0.23 +0.86
2025-12-10 25.73 27.02 25.73 26.78 1,366,533 +1.05 +4.08
2025-12-09 25.61 26.19 25.54 25.73 914,413 +0.27 +1.06
2025-12-08 25.33 25.53 25.21 25.46 89,022 +0.30 +1.19
2025-12-05 25.53 25.69 25.08 25.16 832,255 -0.47 -1.83
2025-12-04 25.88 26.05 25.53 25.63 730,094 -0.39 -1.50
2025-12-03 25.84 26.21 25.73 26.02 1,172,004 +0.49 +1.92
2025-12-02 26.00 26.03 25.49 25.53 2,681,341 -0.35 -1.35
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 27.27
On 2025-12-11		 25.08
On 2025-12-05		 1.38 5.38 25.69
On 2025-12-05		 25.21
On 2025-12-08		 -1.89 26.03
10D 27.27
On 2025-12-11		 25.08
On 2025-12-05		 1.41 5.51 26.21
On 2025-12-03		 25.08
On 2025-12-05		 -4.31 25.88
20D 27.27
On 2025-12-11		 24.11
On 2025-11-17		 1.10 4.25 25.93
On 2025-11-13		 24.11
On 2025-11-17		 -7.02 25.41
WTD 27.27
On 2025-12-11		 25.21
On 2025-12-08		 1.85 7.35 25.53
On 2025-12-08		 25.53
On 2025-12-08		 0.00 26.25
MTD 27.27
On 2025-12-11		 25.08
On 2025-12-05		 1.42 5.55 26.21
On 2025-12-03		 25.08
On 2025-12-05		 -4.31 25.91
As of Thursday, December 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.93 +12.51 +4.34 4,971,520
KO

The Coca-Cola Company

69.74 +0.63 +0.91 8,840,515
PFE

Pfizer Inc.

25.84 +0.04 +0.14 24,774,241
VZ

Verizon Communications Inc.

40.63 +0.41 +1.01 10,827,701
VIX

CBOE Volatility Index

16.05 +1.09 +7.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,537.33 -166.68 -0.34 255,419,092
DJTA

Dow Jones Transportation Average

17,551.69 -68.50 -0.39 58,578,690
SPX

S&P 500 Index

6,839.11 -61.89 -0.90
OEX

S&P 100 Index

3,419.91 -30.68 -0.89
NDX

NASDAQ 100 Index

25,277.83 -408.86 -1.59
NYA

NYSE Composite Index

22,026.72 -87.70 -0.40
XAX

NYSE AMEX Composite Index

7,185.66 -42.76 -0.59
RUI

RUSSELL 1000 Index

3,734.83 -33.87 -0.90
RUT

Russell 2000 Index

2,566.07 -24.53 -0.95
RUA

Russell 3000 Index

3,890.45 -35.37 -0.90
VIX

CBOE Volatility Index

16.05 +1.09 +7.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.33 +0.26 +1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.38 +1.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.47 +0.52 +2.74
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,818.52 -145.07 -1.21
 
Recent
Ticker Last Chg %Chg Volume
BBT

Beacon Financial Corp.

27.01 0.00 0.00