BBT: Beacon Financial Corp.

As of Friday, April 10th, 2026

$ 31.82

-0.44 -1.36%

Open: 32.23
High: 32.23
Low: 31.56
Volume: 727,632
Previous Close on Thursday, April 9th, 2026

$ 32.26

+0.62 +1.96%

Open: 31.24
High: 32.32
Low: 31.24
Volume: 659,728

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 32.23 32.23 31.56 31.82 727,632 -0.44 -1.36
2026-04-09 31.24 32.32 31.24 32.26 659,728 +0.62 +1.96
2026-04-08 31.16 31.68 31.08 31.64 720,289 +1.02 +3.33
2026-04-07 30.77 30.90 30.42 30.62 737,649 -0.13 -0.42
2026-04-06 30.16 30.76 30.05 30.75 59,951 +0.50 +1.65
2026-04-02 29.90 30.34 29.51 30.25 975,724 0.00 0.00
2026-04-01 30.06 30.51 29.99 30.25 840,602 +0.25 +0.83
2026-03-31 29.62 30.05 29.31 30.00 1,201,471 +0.74 +2.53
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 32.32
On 2026-04-09		 30.05
On 2026-04-06		 1.57 5.19 32.32
On 2026-04-09		 31.56
On 2026-04-10		 -2.34 31.42
10D 32.32
On 2026-04-09		 29.10
On 2026-03-27		 2.19 7.39 30.51
On 2026-04-01		 29.51
On 2026-04-02		 -3.28 30.61
20D 32.32
On 2026-04-09		 28.17
On 2026-03-19		 3.06 10.64 30.40
On 2026-03-24		 29.10
On 2026-03-27		 -4.28 29.87
WTD 32.32
On 2026-04-09		 30.05
On 2026-04-06		 1.57 5.19 32.32
On 2026-04-09		 31.56
On 2026-04-10		 -2.34 31.42
MTD 32.32
On 2026-04-09		 29.51
On 2026-04-02		 1.82 6.07 30.51
On 2026-04-01		 29.51
On 2026-04-02		 -3.28 31.08
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
BSX

Boston Scientific Corporation

61.79 +0.51 +0.83 14,772,862
WMT

Wal-Mart Stores, Inc.

126.77 -2.36 -1.83 13,880,491
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

95.50 -0.01 -0.01 7,361,324
MIDD

The Middleby Corporation

143.03 -2.36 -1.62 411,623
BBT

Beacon Financial Corp.

31.82 -0.44 -1.36 727,632