BBT: Beacon Financial Corp.

As of Friday, May 1st, 2026

$ 28.71

+0.18 +0.63%

Open: 28.31
High: 28.91
Low: 27.84
Volume: 1,521,400
Previous Close on Thursday, April 30th, 2026

$ 28.53

-2.81 -8.97%

Open: 29.41
High: 30.06
Low: 28.30
Volume: 2,367,267

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 28.31 28.91 27.84 28.71 1,521,400 +0.18 +0.63
2026-04-30 29.41 30.06 28.30 28.53 2,367,267 -2.81 -8.97
2026-04-29 31.85 32.05 31.24 31.34 593,334 -0.48 -1.51
2026-04-28 31.69 32.11 31.69 31.82 425,441 +0.06 +0.19
2026-04-27 31.27 31.96 31.27 31.76 496,164 +0.48 +1.53
2026-04-24 31.46 31.48 31.15 31.28 620,642 -0.44 -1.39
2026-04-23 31.49 31.73 31.13 31.72 358,048 +0.45 +1.44
2026-04-22 31.56 31.59 31.10 31.27 550,448 -0.14 -0.45
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 32.11
On 2026-04-28		 27.84
On 2026-05-01		 -2.57 -8.22 32.11
On 2026-04-28		 27.84
On 2026-05-01		 -13.30 30.43
10D 32.69
On 2026-04-20		 27.84
On 2026-05-01		 -3.62 -11.20 32.69
On 2026-04-20		 27.84
On 2026-05-01		 -14.84 31.04
20D 32.83
On 2026-04-17		 27.84
On 2026-05-01		 -1.54 -5.09 32.83
On 2026-04-17		 27.84
On 2026-05-01		 -15.20 31.32
WTD 32.11
On 2026-04-28		 27.84
On 2026-05-01		 -2.57 -8.22 32.11
On 2026-04-28		 27.84
On 2026-05-01		 -13.30 30.43
MTD 28.91
On 2026-05-01		 27.84
On 2026-05-01		 0.18 0.63 -- -- -- 28.71
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
BBT

Beacon Financial Corp.

28.71 +0.18 +0.63 1,521,400