BBT: Beacon Financial Corp.

As of Friday, September 18th, 2026

$ 30.83

-0.15 -0.48%

Open: 30.72
High: 30.95
Low: 30.50
Volume: 1,432,623
Previous Close on Thursday, September 17th, 2026

$ 30.98

-0.14 -0.45%

Open: 31.34
High: 31.41
Low: 30.84
Volume: 571,962

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 30.72 30.95 30.50 30.83 1,432,623 -0.15 -0.48
2026-09-17 31.34 31.41 30.84 30.98 571,962 -0.14 -0.45
2026-09-16 31.35 31.42 30.55 31.12 1,147,199 -0.21 -0.67
2026-09-15 31.33 31.71 31.22 31.33 521,873 -0.03 -0.10
2026-09-14 31.35 31.72 31.35 31.36 88,051 +0.02 +0.06
2026-09-11 31.79 31.94 30.99 31.34 54,282 0.00 0.00
2026-09-10 31.02 31.42 30.60 31.34 98,144 +0.27 +0.87
2026-09-09 31.25 31.43 30.94 31.07 691,342 -0.37 -1.18
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 31.72
On 2026-09-14		 30.50
On 2026-09-18		 -0.51 -1.63 31.72
On 2026-09-14		 30.50
On 2026-09-18		 -3.85 31.12
10D 31.94
On 2026-09-11		 30.50
On 2026-09-18		 -0.65 -2.06 31.94
On 2026-09-11		 30.50
On 2026-09-18		 -4.52 31.27
20D 31.96
On 2026-08-24		 30.30
On 2026-09-01		 -0.75 -2.37 31.96
On 2026-08-24		 30.30
On 2026-09-01		 -5.19 31.31
WTD 31.72
On 2026-09-14		 30.50
On 2026-09-18		 -0.51 -1.63 31.72
On 2026-09-14		 30.50
On 2026-09-18		 -3.85 31.12
MTD 31.94
On 2026-09-11		 30.30
On 2026-09-01		 -0.22 -0.71 31.94
On 2026-09-11		 30.50
On 2026-09-18		 -4.52 31.22
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
GIS

General Mills, Inc.

36.32 -0.34 -0.93 16,382,774
TEL

TE Connectivity Ltd

205.42 -1.18 -0.57 4,191,404
FOXA

Twenty First Century Foc Inc. Class A

64.45 -0.53 -0.82 13,207,473
EMB

iShares J.P. Morgan USD Emerging Markets Bond ETF

93.38 -0.28 -0.30 4,687,431
BBT

Beacon Financial Corp.

30.83 -0.15 -0.48 1,432,623