BBT: Beacon Financial Corp.
$ 24.64 |
|
+0.12 +0.49% |
|
| Open: | 24.44 |
| High: | 24.77 |
| Low: | 24.36 |
| Volume: | 873,072 |
$ 24.52
+0.32 +1.32%
| Open: | 24.15 |
| High: | 24.70 |
| Low: | 24.15 |
| Volume: |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 24.44 | 24.77 | 24.36 | 24.64 | 873,072 | +0.12 | +0.49 |
| 2025-11-18 | 24.15 | 24.70 | 24.15 | 24.52 | 0 | +0.32 | +1.32 |
| 2025-11-17 | 25.22 | 25.30 | 24.11 | 24.20 | 749,616 | -1.08 | -4.27 |
| 2025-11-14 | 24.88 | 25.32 | 24.81 | 25.28 | 865,197 | +0.15 | +0.60 |
| 2025-11-13 | 25.54 | 25.93 | 25.05 | 25.13 | 1,754,351 | -0.78 | -3.01 |
| 2025-11-12 | 26.20 | 26.60 | 25.87 | 25.91 | 806,599 | -0.14 | -0.54 |
| 2025-11-11 | 26.33 | 26.68 | 25.96 | 26.05 | 1,004,801 | -0.11 | -0.42 |
| 2025-11-10 | 26.04 | 26.59 | 26.01 | 26.16 | 1,369,157 | -0.22 | -0.83 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 25.93 On 2025-11-13 |
24.11 On 2025-11-17 |
-1.27 | -4.90 | 25.93 On 2025-11-13 |
24.11 On 2025-11-17 |
-7.02 | 24.75 |
| 10D | 26.68 On 2025-11-11 |
24.11 On 2025-11-17 |
-1.56 | -5.95 | 26.68 On 2025-11-11 |
24.11 On 2025-11-17 |
-9.63 | 25.45 |
| 20D | 26.68 On 2025-11-11 |
22.81 On 2025-10-30 |
0.42 | 1.73 | 26.68 On 2025-11-11 |
24.11 On 2025-11-17 |
-9.63 | 24.94 |
| WTD | 25.30 On 2025-11-17 |
24.11 On 2025-11-17 |
-0.64 | -2.53 | 25.30 On 2025-11-17 |
24.15 On 2025-11-18 |
-4.55 | 24.45 |
| MTD | 26.68 On 2025-11-11 |
24.06 On 2025-11-03 |
0.30 | 1.23 | 26.68 On 2025-11-11 |
24.11 On 2025-11-17 |
-9.63 | 25.42 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,138.77 | +47.03 | +0.10 | 538,594,205 |
|
DJTA
Dow Jones Transportation Average |
15,745.39 | -44.62 | -0.28 | 122,316,086 |
|
SPX
S&P 500 Index |
6,642.16 | +24.84 | +0.38 | |
|
OEX
S&P 100 Index |
3,341.75 | +16.67 | +0.50 | |
|
NDX
NASDAQ 100 Index |
24,640.52 | +137.42 | +0.56 | |
|
NYA
NYSE Composite Index |
21,168.28 | -4.32 | -0.02 | |
|
XAX
NYSE AMEX Composite Index |
7,291.03 | -44.48 | -0.61 | |
|
RUI
RUSSELL 1000 Index |
3,620.03 | +12.39 | +0.34 | |
|
RUT
Russell 2000 Index |
2,347.89 | -0.84 | -0.04 | |
|
RUA
Russell 3000 Index |
3,761.45 | +12.28 | +0.33 | |
|
VIX
CBOE Volatility Index |
23.66 | -1.05 | -4.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
25.27 | -0.06 | -0.24 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
25.00 | -0.32 | -1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.99 | -0.55 | -2.24 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,582.66 | +49.29 | +0.43 |