BBT: Beacon Financial Corp.

As of Wednesday, October 29th, 2025

$ 23.12

-0.79 -3.30%

Open: 23.68
High: 23.91
Low: 23.02
Volume: 805,158
Previous Close on Tuesday, October 28th, 2025

$ 23.91

-0.28 -1.16%

Open: 24.09
High: 24.23
Low: 23.83
Volume: 484,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 23.68 23.91 23.02 23.12 805,158 -0.79 -3.30
2025-10-28 24.09 24.23 23.83 23.91 484,796 -0.28 -1.16
2025-10-27 24.63 24.72 24.09 24.19 390,393 -0.36 -1.47
2025-10-24 24.36 24.64 24.31 24.55 371,905 +0.42 +1.74
2025-10-23 24.06 24.34 23.96 24.13 634,269 -0.09 -0.37
2025-10-22 24.24 24.48 24.12 24.22 470,217 +0.12 +0.50
2025-10-21 23.90 24.25 23.90 24.10 867,929 +0.08 +0.33
2025-10-20 23.66 24.17 23.46 24.02 462,692 +0.56 +2.39
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 24.72
On 2025-10-27		 23.02
On 2025-10-29		 -1.10 -4.54 24.72
On 2025-10-27		 23.02
On 2025-10-29		 -6.86 23.98
10D 25.09
On 2025-10-16		 23.00
On 2025-10-16		 -1.80 -7.22 25.09
On 2025-10-16		 23.02
On 2025-10-29		 -8.25 23.90
20D 25.55
On 2025-10-15		 23.00
On 2025-10-16		 -0.48 -2.03 25.55
On 2025-10-15		 23.00
On 2025-10-16		 -9.96 24.05
WTD 24.72
On 2025-10-27		 23.02
On 2025-10-29		 -1.43 -5.82 24.72
On 2025-10-27		 23.02
On 2025-10-29		 -6.86 23.74
MTD 25.55
On 2025-10-15		 23.00
On 2025-10-16		 -0.59 -2.49 25.55
On 2025-10-15		 23.00
On 2025-10-16		 -9.96 24.03
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
HMN

Horace Mann Educators Corp.

44.33 +0.16 +0.36 449,205
AXL

American Axle & Manufacturing Holdings Inc.

6.64 +0.11 +1.68 5,263,269
CRK

Comstock Resources Inc.

17.51 +0.26 +1.51 3,405,325
BBT

Beacon Financial Corp.

23.12 -0.79 -3.30 805,158