BBT: Beacon Financial Corp.

As of Friday, October 9th, 2026

$ 27.19

-0.29 -1.06%

Open: 27.42
High: 27.84
Low: 27.05
Volume: 662,389
Previous Close on Thursday, October 8th, 2026

$ 27.48

+0.17 +0.62%

Open: 27.32
High: 27.64
Low: 27.15
Volume: 1,300,683

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 27.42 27.84 27.05 27.19 662,389 -0.29 -1.06
2026-10-08 27.32 27.64 27.15 27.48 1,300,683 +0.17 +0.62
2026-10-07 27.66 27.71 27.22 27.31 957,746 -0.62 -2.22
2026-10-06 28.17 28.27 27.82 27.93 630,175 -0.20 -0.71
2026-10-05 28.38 28.43 28.04 28.13 679,673 -0.21 -0.74
2026-10-02 28.30 28.61 28.15 28.34 736,776 +0.24 +0.85
2026-10-01 27.84 28.18 27.38 28.10 1,299,963 +0.11 +0.39
2026-09-30 27.79 28.23 27.76 27.99 1,421,038 +0.25 +0.90
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 28.43
On 2026-10-05		 27.05
On 2026-10-09		 -1.15 -4.06 28.43
On 2026-10-05		 27.05
On 2026-10-09		 -4.85 27.61
10D 28.61
On 2026-10-02		 27.05
On 2026-10-09		 -1.00 -3.55 28.61
On 2026-10-02		 27.05
On 2026-10-09		 -5.45 27.80
20D 31.72
On 2026-09-14		 27.05
On 2026-10-09		 -4.15 -13.24 31.72
On 2026-09-14		 27.05
On 2026-10-09		 -14.72 28.75
WTD 28.43
On 2026-10-05		 27.05
On 2026-10-09		 -1.15 -4.06 28.43
On 2026-10-05		 27.05
On 2026-10-09		 -4.85 27.61
MTD 28.61
On 2026-10-02		 27.05
On 2026-10-09		 -0.80 -2.86 28.61
On 2026-10-02		 27.05
On 2026-10-09		 -5.45 27.78
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
NEU

NewMarket Corporation

893.36 -10.27 -1.14 107,478
BBT

Beacon Financial Corp.

27.19 -0.29 -1.06 662,389