BBT: Beacon Financial Corp.
$ 26.49 |
|
-0.14 -0.53% |
|
| Open: | 26.56 |
| High: | 26.61 |
| Low: | 26.38 |
| Volume: | 477,449 |
$ 26.63
-0.27 -1.00%
| Open: | 27.03 |
| High: | 27.03 |
| Low: | 26.52 |
| Volume: | 475,996 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-30 | 26.56 | 26.61 | 26.38 | 26.49 | 477,449 | -0.14 | -0.53 |
| 2025-12-29 | 27.03 | 27.03 | 26.52 | 26.63 | 475,996 | -0.27 | -1.00 |
| 2025-12-26 | 26.99 | 27.05 | 26.79 | 26.90 | 36,397 | -0.15 | -0.55 |
| 2025-12-24 | 27.09 | 27.09 | 26.83 | 27.05 | 255,338 | +0.16 | +0.60 |
| 2025-12-23 | 27.26 | 27.29 | 26.89 | 26.89 | 511,519 | -0.43 | -1.57 |
| 2025-12-22 | 27.45 | 27.71 | 27.09 | 27.32 | 633,826 | -0.18 | -0.65 |
| 2025-12-19 | 27.74 | 27.91 | 27.33 | 27.50 | 2,765,740 | -0.29 | -1.04 |
| 2025-12-18 | 28.15 | 28.24 | 27.67 | 27.79 | 844,725 | -0.17 | -0.61 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 27.29 On 2025-12-23 |
26.38 On 2025-12-30 |
-0.83 | -3.04 | 27.29 On 2025-12-23 |
26.38 On 2025-12-30 |
-3.32 | 26.79 |
| 10D | 28.38 On 2025-12-17 |
26.38 On 2025-12-30 |
-0.97 | -3.53 | 28.38 On 2025-12-17 |
26.38 On 2025-12-30 |
-7.05 | 27.23 |
| 20D | 28.38 On 2025-12-17 |
25.08 On 2025-12-05 |
0.61 | 2.36 | 28.38 On 2025-12-17 |
26.38 On 2025-12-30 |
-7.05 | 26.70 |
| WTD | 27.03 On 2025-12-29 |
26.38 On 2025-12-30 |
-0.41 | -1.52 | 27.03 On 2025-12-29 |
26.38 On 2025-12-30 |
-2.40 | 26.56 |
| MTD | 28.38 On 2025-12-17 |
25.08 On 2025-12-05 |
0.61 | 2.36 | 28.38 On 2025-12-17 |
26.38 On 2025-12-30 |
-7.05 | 26.70 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
48,367.06 | -94.87 | -0.20 | 282,574,656 |
|
DJTA
Dow Jones Transportation Average |
17,471.25 | -88.20 | -0.50 | 86,564,829 |
|
SPX
S&P 500 Index |
6,896.24 | -9.50 | -0.14 | |
|
OEX
S&P 100 Index |
3,454.22 | -3.00 | -0.09 | |
|
NDX
NASDAQ 100 Index |
25,462.56 | -63.00 | -0.25 | |
|
NYA
NYSE Composite Index |
22,148.08 | -17.87 | -0.08 | |
|
XAX
NYSE AMEX Composite Index |
6,930.74 | +49.96 | +0.73 | |
|
RUI
RUSSELL 1000 Index |
3,761.54 | -5.41 | -0.14 | |
|
RUT
Russell 2000 Index |
2,500.59 | -19.21 | -0.76 | |
|
RUA
Russell 3000 Index |
3,912.56 | -6.69 | -0.17 | |
|
VIX
CBOE Volatility Index |
14.33 | +0.13 | +0.92 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.43 | 0.00 | 0.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.69 | +0.09 | +0.44 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.77 | -0.05 | -0.28 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,880.92 | -25.38 | -0.21 |