BBT: Beacon Financial Corp.

As of Friday, May 22nd, 2026

$ 28.78

-0.19 -0.66%

Open: 28.82
High: 29.13
Low: 28.68
Volume: 720,389
Previous Close on Thursday, May 21st, 2026

$ 28.97

+0.14 +0.49%

Open: 28.55
High: 29.03
Low: 28.31
Volume: 569,867

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 28.82 29.13 28.68 28.78 720,389 -0.19 -0.66
2026-05-21 28.55 29.03 28.31 28.97 569,867 +0.14 +0.49
2026-05-20 28.02 28.86 27.79 28.83 698,784 +0.84 +3.00
2026-05-19 28.10 28.20 27.69 27.99 405,639 -0.10 -0.36
2026-05-18 27.67 28.33 27.67 28.09 433,714 +0.41 +1.48
2026-05-15 28.01 28.03 27.44 27.68 685,514 -0.71 -2.50
2026-05-14 28.68 28.86 28.32 28.39 484,539 +0.01 +0.04
2026-05-13 28.23 28.52 28.13 28.38 893,846 +0.09 +0.32
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 29.13
On 2026-05-22		 27.67
On 2026-05-18		 1.10 3.97 28.33
On 2026-05-18		 27.69
On 2026-05-19		 -2.26 28.53
10D 29.25
On 2026-05-11		 27.44
On 2026-05-15		 -0.15 -0.52 29.25
On 2026-05-11		 27.44
On 2026-05-15		 -6.17 28.40
20D 32.11
On 2026-04-28		 27.44
On 2026-05-15		 -2.50 -7.99 32.11
On 2026-04-28		 27.44
On 2026-05-15		 -14.54 28.99
WTD 29.13
On 2026-05-22		 27.67
On 2026-05-18		 1.10 3.97 28.33
On 2026-05-18		 27.69
On 2026-05-19		 -2.26 28.53
MTD 29.25
On 2026-05-11		 27.44
On 2026-05-15		 0.25 0.88 29.25
On 2026-05-11		 27.44
On 2026-05-15		 -6.17 28.53
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FBK

FB Financial Corp.

52.68 +0.09 +0.17 218,029
GIS

General Mills, Inc.

33.69 +0.22 +0.66 6,602,273
UNH

UnitedHealth Group Incorporated

388.47 +5.99 +1.57 5,595,940
WSM

Williams-Sonoma Inc.

192.50 +0.56 +0.29 1,001,541
BBT

Beacon Financial Corp.

28.78 -0.19 -0.66 720,389