BBT: Beacon Financial Corp.
$ 25.73 |
|
-- 0 0% |
|
| Open: | 25.73 |
| High: | 25.73 |
| Low: | 25.73 |
| Volume: | N/A |
$ 25.73
+0.27 +1.06%
| Open: | 25.61 |
| High: | 26.19 |
| Low: | 25.54 |
| Volume: | 914,413 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-12-01 | 25.37 | 25.99 | 25.29 | 25.88 | 775,902 | +0.29 | +1.13 |
| 2025-11-28 | 25.57 | 25.94 | 25.45 | 25.59 | 302,835 | -0.01 | -0.04 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 26.21 On 2025-12-03 |
25.08 On 2025-12-05 |
0.20 | 0.78 | 26.21 On 2025-12-03 |
25.08 On 2025-12-05 |
-4.31 | 25.60 |
| 10D | 26.21 On 2025-12-03 |
24.77 On 2025-11-25 |
0.75 | 3.00 | 26.21 On 2025-12-03 |
25.08 On 2025-12-05 |
-4.31 | 25.65 |
| 20D | 26.68 On 2025-11-11 |
24.11 On 2025-11-17 |
-0.43 | -1.64 | 26.68 On 2025-11-11 |
24.11 On 2025-11-17 |
-9.63 | 25.32 |
| WTD | 26.19 On 2025-12-09 |
25.21 On 2025-12-08 |
0.57 | 2.27 | 25.53 On 2025-12-08 |
25.53 On 2025-12-08 |
0.00 | 25.60 |
| MTD | 26.21 On 2025-12-03 |
25.08 On 2025-12-05 |
0.14 | 0.55 | 26.21 On 2025-12-03 |
25.08 On 2025-12-05 |
-4.31 | 25.63 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,560.29 | 0.00 | 0.00 | |
|
DJTA
Dow Jones Transportation Average |
17,054.64 | 0.00 | 0.00 | |
|
SPX
S&P 500 Index |
6,840.51 | 0.00 | 0.00 | |
|
OEX
S&P 100 Index |
3,436.01 | 0.00 | 0.00 | |
|
NDX
NASDAQ 100 Index |
25,668.69 | 0.00 | 0.00 | |
|
NYA
NYSE Composite Index |
21,654.78 | 0.00 | 0.00 | |
|
XAX
NYSE AMEX Composite Index |
7,089.00 | 0.00 | 0.00 | |
|
RUI
RUSSELL 1000 Index |
3,731.90 | 0.00 | 0.00 | |
|
RUT
Russell 2000 Index |
2,526.24 | 0.00 | 0.00 | |
|
RUA
Russell 3000 Index |
3,884.85 | 0.00 | 0.00 | |
|
VIX
CBOE Volatility Index |
17.32 | +0.39 | +2.30 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.69 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.25 | 0.00 | 0.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.08 | 0.00 | 0.00 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,956.39 | 0.00 | 0.00 |