BBT: Beacon Financial Corp.

As of Tuesday, August 11th, 2026

$ 31.73

+0.19 +0.60%

Open: 31.72
High: 31.93
Low: 31.64
Volume: 464,968
Previous Close on Monday, August 10th, 2026

$ 31.54

+0.03 +0.10%

Open: 31.42
High: 31.61
Low: 31.27
Volume: 586,384

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 31.72 31.93 31.64 31.73 464,968 +0.19 +0.60
2026-08-10 31.42 31.61 31.27 31.54 586,384 +0.03 +0.10
2026-08-07 31.49 31.72 31.30 31.51 493,636 -0.09 -0.28
2026-08-06 32.04 32.04 31.40 31.60 51,139 -0.16 -0.50
2026-08-05 32.13 32.13 31.73 31.76 697,829 -0.31 -0.97
2026-08-04 31.95 32.28 31.59 32.07 776,354 +0.16 +0.50
2026-08-03 31.32 32.03 31.26 31.91 911,088 +0.40 +1.27
2026-07-31 30.46 31.52 30.28 31.51 1,059,947 +0.88 +2.87
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 32.13
On 2026-08-05		 31.27
On 2026-08-10		 -0.34 -1.06 32.13
On 2026-08-05		 31.27
On 2026-08-10		 -2.68 31.63
10D 32.28
On 2026-08-04		 29.67
On 2026-07-29		 1.78 5.94 32.28
On 2026-08-04		 31.27
On 2026-08-10		 -3.13 31.41
20D 32.28
On 2026-08-04		 28.45
On 2026-07-23		 1.64 5.45 31.37
On 2026-07-16		 28.45
On 2026-07-23		 -9.31 30.86
WTD 31.93
On 2026-08-11		 31.27
On 2026-08-10		 0.22 0.70 31.61
On 2026-08-10		 31.61
On 2026-08-10		 0.00 31.64
MTD 32.28
On 2026-08-04		 31.26
On 2026-08-03		 0.22 0.70 32.28
On 2026-08-04		 31.27
On 2026-08-10		 -3.13 31.73
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
NEU

NewMarket Corporation

917.09 +7.11 +0.78 141,444
CNS

Cohen & Steers Inc.

84.31 +2.16 +2.63 21,077
BBT

Beacon Financial Corp.

31.73 +0.19 +0.60 464,968