BBT: Beacon Financial Corp.
$ 27.48 |
|
+0.09 +0.33% |
|
| Open: | 27.30 |
| High: | 27.68 |
| Low: | 27.30 |
| Volume: | 498,904 |
$ 27.39
+0.60 +2.24%
| Open: | 26.83 |
| High: | 27.57 |
| Low: | 26.60 |
| Volume: | 671,175 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.30 | 27.68 | 27.30 | 27.48 | 498,904 | +0.09 | +0.33 |
| 2026-01-15 | 26.83 | 27.57 | 26.60 | 27.39 | 671,175 | +0.60 | +2.24 |
| 2026-01-14 | 26.64 | 26.87 | 26.47 | 26.79 | 447,344 | +0.09 | +0.34 |
| 2026-01-13 | 26.99 | 26.99 | 26.68 | 26.70 | 614,166 | -0.16 | -0.60 |
| 2026-01-12 | 26.99 | 27.30 | 26.85 | 26.86 | 59,797 | -0.40 | -1.47 |
| 2026-01-09 | 27.32 | 27.68 | 27.10 | 27.26 | 471,453 | -0.15 | -0.55 |
| 2026-01-08 | 26.47 | 27.69 | 26.37 | 27.41 | 526,613 | +0.85 | +3.20 |
| 2026-01-07 | 26.93 | 27.00 | 26.42 | 26.56 | 493,238 | -0.39 | -1.45 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 27.68 On 2026-01-16 |
26.47 On 2026-01-14 |
0.22 | 0.81 | 27.30 On 2026-01-12 |
26.47 On 2026-01-14 |
-3.04 | 27.04 |
| 10D | 27.69 On 2026-01-08 |
26.30 On 2026-01-05 |
1.08 | 4.09 | 27.69 On 2026-01-08 |
26.47 On 2026-01-14 |
-4.42 | 27.03 |
| 20D | 28.24 On 2025-12-18 |
25.93 On 2026-01-02 |
-0.48 | -1.72 | 28.24 On 2025-12-18 |
25.93 On 2026-01-02 |
-8.20 | 26.98 |
| WTD | 27.68 On 2026-01-16 |
26.47 On 2026-01-14 |
0.22 | 0.81 | 27.30 On 2026-01-12 |
26.47 On 2026-01-14 |
-3.04 | 27.04 |
| MTD | 27.69 On 2026-01-08 |
25.93 On 2026-01-02 |
1.11 | 4.21 | 27.69 On 2026-01-08 |
26.47 On 2026-01-14 |
-4.42 | 26.97 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,359.33 | -83.11 | -0.17 | 997,190,359 |
|
DJTA
Dow Jones Transportation Average |
18,245.42 | -139.45 | -0.76 | 131,255,222 |
|
SPX
S&P 500 Index |
6,940.01 | -4.46 | -0.06 | |
|
OEX
S&P 100 Index |
3,433.66 | -4.39 | -0.13 | |
|
NDX
NASDAQ 100 Index |
25,529.26 | -17.81 | -0.07 | |
|
NYA
NYSE Composite Index |
22,807.07 | -1.75 | -0.01 | |
|
XAX
NYSE AMEX Composite Index |
7,602.61 | +86.36 | +1.15 | |
|
RUI
RUSSELL 1000 Index |
3,791.53 | -2.71 | -0.07 | |
|
RUT
Russell 2000 Index |
2,677.74 | +3.18 | +0.12 | |
|
RUA
Russell 3000 Index |
3,954.54 | -2.48 | -0.06 | |
|
VIX
CBOE Volatility Index |
15.86 | +0.02 | +0.13 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.62 | -0.09 | -0.40 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.32 | +0.04 | +0.19 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.99 | +0.09 | +0.48 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,882.26 | -10.29 | -0.09 |