BBT: Beacon Financial Corp.

As of Friday, February 27th, 2026

$ 29.74

-1.31 -4.22%

Open: 30.51
High: 30.72
Low: 29.19
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 31.05

-0.14 -0.45%

Open: 31.21
High: 32.00
Low: 30.74
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 30.51 30.72 29.19 29.74 0 -1.31 -4.22
2026-02-26 31.21 32.00 30.74 31.05 0 -0.14 -0.45
2026-02-25 31.04 31.28 30.53 31.19 0 +0.43 +1.40
2026-02-24 30.65 30.95 30.47 30.76 0 +0.10 +0.33
2026-02-23 31.85 31.89 30.09 30.66 0 -1.12 -3.52
2026-02-20 30.87 31.80 30.54 31.78 7,554 +0.89 +2.88
2026-02-19 30.79 30.89 30.41 30.89 494,887 +0.01 +0.03
2026-02-18 30.62 31.15 30.53 30.88 950,277 +0.29 +0.95
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 32.00
On 2026-02-26		 29.19
On 2026-02-27		 -2.04 -6.42 32.00
On 2026-02-26		 29.19
On 2026-02-27		 -8.78 30.68
10D 32.00
On 2026-02-26		 29.19
On 2026-02-27		 -0.76 -2.49 32.00
On 2026-02-26		 29.19
On 2026-02-27		 -8.78 30.82
20D 32.00
On 2026-02-26		 28.18
On 2026-02-02		 0.81 2.80 32.00
On 2026-02-26		 29.19
On 2026-02-27		 -8.78 30.62
WTD 32.00
On 2026-02-26		 29.19
On 2026-02-27		 -2.04 -6.42 32.00
On 2026-02-26		 29.19
On 2026-02-27		 -8.78 30.68
MTD 32.00
On 2026-02-26		 28.18
On 2026-02-02		 1.39 4.90 32.00
On 2026-02-26		 29.19
On 2026-02-27		 -8.78 30.74
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
WMT

Wal-Mart Stores, Inc.

127.95 +3.53 +2.84
BSX

Boston Scientific Corporation

76.85 +1.10 +1.45
DVA

DaVita Inc.

156.30 +3.76 +2.46
BBT

Beacon Financial Corp.

29.74 -1.31 -4.22