BBT: Beacon Financial Corp.

As of Friday, October 30th, 2026

$ 30.62

-0.04 -0.13%

Open: 30.97
High: 31.03
Low: 30.36
Volume: 684,034
Previous Close on Thursday, October 29th, 2026

$ 30.66

+0.28 +0.92%

Open: 30.97
High: 31.15
Low: 30.56
Volume: 995,793

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 30.97 31.03 30.36 30.62 684,034 -0.04 -0.13
2026-10-29 30.97 31.15 30.56 30.66 995,793 +0.28 +0.92
2026-10-28 30.75 30.91 30.00 30.38 922,769 -0.33 -1.07
2026-10-27 31.05 31.05 30.49 30.71 86,197 -0.15 -0.49
2026-10-26 29.77 30.92 29.77 30.86 1,637,662 +0.79 +2.63
2026-10-23 30.13 30.39 29.65 30.07 1,109,551 +0.12 +0.40
2026-10-22 27.76 29.95 27.59 29.95 2,907,088 +1.95 +6.96
2026-10-21 27.67 28.35 27.60 28.00 90,168 +0.10 +0.36
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 31.15
On 2026-10-29		 29.77
On 2026-10-26		 0.55 1.83 31.05
On 2026-10-27		 30.00
On 2026-10-28		 -3.38 30.65
10D 31.15
On 2026-10-29		 27.19
On 2026-10-19		 3.12 11.35 31.05
On 2026-10-27		 30.00
On 2026-10-28		 -3.38 29.65
20D 31.15
On 2026-10-29		 26.67
On 2026-10-14		 2.28 8.05 28.43
On 2026-10-05		 26.67
On 2026-10-14		 -6.19 28.56
WTD 31.15
On 2026-10-29		 29.77
On 2026-10-26		 0.55 1.83 31.05
On 2026-10-27		 30.00
On 2026-10-28		 -3.38 30.65
MTD 31.15
On 2026-10-29		 26.67
On 2026-10-14		 2.63 9.40 28.61
On 2026-10-02		 26.67
On 2026-10-14		 -6.78 28.53
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
UNH

UnitedHealth Group Incorporated

406.68 -4.23 -1.03 4,299,808
BBT

Beacon Financial Corp.

30.62 -0.04 -0.13 684,034