BBT: Beacon Financial Corp.

As of Wednesday, July 1st, 2026

$ 30.86

+0.41 +1.35%

Open: 30.45
High: 31.04
Low: 30.45
Volume: 627,514
Previous Close on Tuesday, June 30th, 2026

$ 30.45

-0.46 -1.49%

Open: 30.97
High: 31.04
Low: 30.39
Volume: 64,916

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-01 30.45 31.04 30.45 30.86 627,514 +0.41 +1.35
2026-06-30 30.97 31.04 30.39 30.45 64,916 -0.46 -1.49
2026-06-29 31.04 31.25 30.88 30.91 692,141 -0.42 -1.34
2026-06-26 31.00 31.35 30.79 31.33 3,240,553 +0.50 +1.62
2026-06-25 30.72 30.95 30.55 30.83 840,786 +0.23 +0.75
2026-06-24 30.16 30.61 30.00 30.60 2,383,124 +0.37 +1.22
2026-06-23 29.93 30.25 29.76 30.23 1,166,764 +0.48 +1.61
2026-06-22 29.40 30.05 29.29 29.75 677,424 +0.15 +0.51
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 31.35
On 2026-06-26		 30.39
On 2026-06-30		 0.26 0.85 31.35
On 2026-06-26		 30.39
On 2026-06-30		 -3.06 30.88
10D 31.35
On 2026-06-26		 28.98
On 2026-06-17		 0.96 3.21 31.35
On 2026-06-26		 30.39
On 2026-06-30		 -3.06 30.40
20D 31.35
On 2026-06-26		 28.22
On 2026-06-03		 1.74 5.98 30.77
On 2026-06-15		 28.98
On 2026-06-17		 -5.82 29.90
WTD 31.25
On 2026-06-29		 30.39
On 2026-06-30		 -0.47 -1.50 31.25
On 2026-06-29		 30.39
On 2026-06-30		 -2.75 30.74
MTD 31.04
On 2026-07-01		 30.45
On 2026-07-01		 0.41 1.35 -- -- -- 30.86
As of Wednesday, July 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.94 +1.21 +0.32 3,947,333
KO

The Coca-Cola Company

81.29 +0.02 +0.02 21,714,647
PFE

Pfizer Inc.

23.88 -0.20 -0.83 49,340,497
VZ

Verizon Communications Inc.

41.99 -0.35 -0.83 57,106,749
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,305.24 -13.96 -0.03 627,339,226
DJTA

Dow Jones Transportation Average

21,959.76 +209.97 +0.97 64,892,470
SPX

S&P 500 Index

7,483.23 -16.13 -0.22
OEX

S&P 100 Index

3,664.75 -2.52 -0.07
NDX

NASDAQ 100 Index

29,809.13 -467.22 -1.54
NYA

NYSE Composite Index

23,737.18 -97.05 -0.41
XAX

NYSE AMEX Composite Index

7,713.89 -45.45 -0.59
RUI

RUSSELL 1000 Index

4,084.33 -9.53 -0.23
RUT

Russell 2000 Index

3,012.59 -11.78 -0.39
RUA

Russell 3000 Index

4,269.10 -10.25 -0.24
VIX

CBOE Volatility Index

16.59 +0.14 +0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.16 +0.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.63 +0.13 +0.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.16 +0.16 +0.84
 
Recent
Ticker Last Chg %Chg Volume
FBK

FB Financial Corp.

56.56 +1.21 +2.19 365,946
BBT

Beacon Financial Corp.

30.86 +0.41 +1.35 627,514