BBT: Beacon Financial Corp.
$ 28.80 |
|
-0.09 -0.31% |
|
| Open: | 29.04 |
| High: | 29.04 |
| Low: | 28.48 |
| Volume: | 1,896,636 |
$ 28.89
+0.36 +1.26%
| Open: | 28.46 |
| High: | 29.08 |
| Low: | 28.17 |
| Volume: | 864,097 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-03-20 | 29.04 | 29.04 | 28.48 | 28.80 | 1,896,636 | -0.09 | -0.31 |
| 2026-03-19 | 28.46 | 29.08 | 28.17 | 28.89 | 864,097 | +0.36 | +1.26 |
| 2026-03-18 | 28.61 | 28.80 | 28.30 | 28.53 | 980,305 | -0.17 | -0.59 |
| 2026-03-17 | 29.23 | 29.29 | 28.35 | 28.70 | 586,942 | -0.08 | -0.28 |
| 2026-03-16 | 29.00 | 29.27 | 28.73 | 28.78 | 666,635 | +0.12 | +0.42 |
| 2026-03-13 | 28.98 | 29.03 | 28.29 | 28.66 | 789,431 | -0.10 | -0.35 |
| 2026-03-12 | 28.10 | 28.78 | 27.91 | 28.76 | 742,921 | +0.19 | +0.67 |
| 2026-03-11 | 28.87 | 28.98 | 28.22 | 28.57 | 689,796 | -0.41 | -1.41 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 29.29 On 2026-03-17 |
28.17 On 2026-03-19 |
0.14 | 0.49 | 29.29 On 2026-03-17 |
28.17 On 2026-03-19 |
-3.82 | 28.74 |
| 10D | 29.72 On 2026-03-10 |
27.70 On 2026-03-09 |
-0.18 | -0.62 | 29.72 On 2026-03-10 |
27.91 On 2026-03-12 |
-6.09 | 28.78 |
| 20D | 32.00 On 2026-02-26 |
27.70 On 2026-03-09 |
-2.98 | -9.38 | 32.00 On 2026-02-26 |
27.70 On 2026-03-09 |
-13.44 | 29.50 |
| WTD | 29.29 On 2026-03-17 |
28.17 On 2026-03-19 |
0.14 | 0.49 | 29.29 On 2026-03-17 |
28.17 On 2026-03-19 |
-3.82 | 28.74 |
| MTD | 30.55 On 2026-03-02 |
27.70 On 2026-03-09 |
-0.94 | -3.16 | 30.55 On 2026-03-02 |
27.70 On 2026-03-09 |
-9.33 | 29.10 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,577.47 | -443.96 | -0.96 | 1,044,630,733 |
|
DJTA
Dow Jones Transportation Average |
17,849.01 | -97.63 | -0.54 | 210,374,600 |
|
SPX
S&P 500 Index |
6,506.48 | -100.01 | -1.51 | |
|
OEX
S&P 100 Index |
3,181.78 | -45.80 | -1.42 | |
|
NDX
NASDAQ 100 Index |
23,898.15 | -457.12 | -1.88 | |
|
NYA
NYSE Composite Index |
21,616.73 | -324.30 | -1.48 | |
|
XAX
NYSE AMEX Composite Index |
8,424.63 | -100.03 | -1.17 | |
|
RUI
RUSSELL 1000 Index |
3,548.83 | -56.35 | -1.56 | |
|
RUT
Russell 2000 Index |
2,438.45 | -56.26 | -2.26 | |
|
RUA
Russell 3000 Index |
3,696.78 | -59.89 | -1.59 | |
|
VIX
CBOE Volatility Index |
26.78 | +2.63 | +10.89 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
26.84 | +0.58 | +2.21 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
28.35 | +1.87 | +7.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
27.43 | +1.83 | +7.15 |