BBT: Beacon Financial Corp.

As of Thursday, June 11th, 2026

$ 30.10

+0.43 +1.45%

Open: 29.78
High: 30.21
Low: 29.49
Volume: 775,648
Previous Close on Wednesday, June 10th, 2026

$ 29.67

+0.30 +1.02%

Open: 29.54
High: 29.79
Low: 29.41
Volume: 524,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 29.78 30.21 29.49 30.10 775,648 +0.43 +1.45
2026-06-10 29.54 29.79 29.41 29.67 524,801 +0.30 +1.02
2026-06-09 29.40 30.08 29.33 29.37 535,596 +0.23 +0.79
2026-06-08 28.99 29.40 28.99 29.14 482,537 +0.31 +1.08
2026-06-05 28.67 29.10 28.63 28.83 791,786 +0.23 +0.80
2026-06-04 28.67 29.11 28.50 28.60 1,348,186 +0.35 +1.24
2026-06-03 28.78 28.82 28.22 28.25 666,934 -0.87 -2.99
2026-06-02 28.59 29.16 28.40 29.12 524,095 +0.53 +1.85
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 30.21
On 2026-06-11		 28.63
On 2026-06-05		 1.50 5.24 30.08
On 2026-06-09		 29.41
On 2026-06-10		 -2.21 29.42
10D 30.21
On 2026-06-11		 28.22
On 2026-06-03		 1.03 3.54 29.26
On 2026-05-29		 28.22
On 2026-06-03		 -3.55 29.08
20D 30.21
On 2026-06-11		 27.44
On 2026-05-15		 1.72 6.06 28.86
On 2026-05-14		 27.44
On 2026-05-15		 -4.92 28.84
WTD 30.21
On 2026-06-11		 28.99
On 2026-06-08		 1.27 4.41 30.08
On 2026-06-09		 29.41
On 2026-06-10		 -2.21 29.57
MTD 30.21
On 2026-06-11		 28.22
On 2026-06-03		 1.01 3.47 29.16
On 2026-06-02		 28.22
On 2026-06-03		 -3.22 29.07
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
BBT

Beacon Financial Corp.

30.10 +0.43 +1.45 775,648