BBT: Beacon Financial Corp.

As of Friday, February 6th, 2026

$ 31.57

+0.59 +1.90%

Open: 31.31
High: 31.80
Low: 31.12
Volume: 878,121
Previous Close on Thursday, February 5th, 2026

$ 30.98

+0.46 +1.51%

Open: 30.67
High: 31.20
Low: 30.38
Volume: 1,158,062

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 31.31 31.80 31.12 31.57 878,121 +0.59 +1.90
2026-02-05 30.67 31.20 30.38 30.98 1,158,062 +0.46 +1.51
2026-02-04 29.78 30.94 29.76 30.52 1,318,276 +1.12 +3.81
2026-02-03 28.83 29.81 28.55 29.40 1,171,035 +0.40 +1.38
2026-02-02 28.34 29.48 28.18 29.00 1,040,227 +0.65 +2.29
2026-01-30 28.70 29.09 28.35 28.35 1,245,149 -0.58 -2.00
2026-01-29 27.84 28.97 27.83 28.93 1,140,912 +0.75 +2.66
2026-01-28 28.39 28.70 28.09 28.18 924,604 -0.20 -0.70
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 31.80
On 2026-02-06		 28.18
On 2026-02-02		 3.22 11.36 29.48
On 2026-02-02		 29.48
On 2026-02-02		 0.00 30.29
10D 31.80
On 2026-02-06		 27.71
On 2026-01-26		 3.31 11.71 28.51
On 2026-01-26		 28.51
On 2026-01-26		 0.00 29.36
20D 31.80
On 2026-02-06		 26.47
On 2026-01-14		 4.16 15.18 29.63
On 2026-01-22		 27.71
On 2026-01-26		 -6.48 28.50
WTD 31.80
On 2026-02-06		 28.18
On 2026-02-02		 3.22 11.36 29.48
On 2026-02-02		 29.48
On 2026-02-02		 0.00 30.29
MTD 31.80
On 2026-02-06		 28.18
On 2026-02-02		 3.22 11.36 29.48
On 2026-02-02		 29.48
On 2026-02-02		 0.00 30.29
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
SDS

ProShares UltraShort S&P 500

67.14 -2.68 -3.84 7,241,628
HLF

Herbalife Nutrition Ltd.

16.99 +0.30 +1.80 1,084,516
IQV

IQVIA Holdings Inc.

187.49 +6.53 +3.61 3,442,601
BBT

Beacon Financial Corp.

31.57 +0.59 +1.90 878,121