BBT: Beacon Financial Corp.

As of Tuesday, July 21st, 2026

$ 30.53

+0.04 +0.13%

Open: 30.50
High: 30.63
Low: 30.11
Volume: 550,467
Previous Close on Monday, July 20th, 2026

$ 30.49

-0.26 -0.85%

Open: 30.72
High: 30.77
Low: 30.39
Volume: 552,389

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 30.50 30.63 30.11 30.53 550,467 +0.04 +0.13
2026-07-20 30.72 30.77 30.39 30.49 552,389 -0.26 -0.85
2026-07-17 30.94 31.05 30.48 30.75 744,677 -0.41 -1.32
2026-07-16 30.28 31.37 30.28 31.16 721,096 +0.88 +2.91
2026-07-15 30.16 30.62 29.96 30.28 590,727 +0.19 +0.63
2026-07-14 30.19 30.34 29.81 30.09 763,055 -0.10 -0.33
2026-07-13 30.10 30.55 29.96 30.19 560,699 0.00 0.00
2026-07-10 30.03 30.39 29.94 30.19 430,444 +0.16 +0.53
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 31.37
On 2026-07-16		 29.96
On 2026-07-15		 0.44 1.46 31.37
On 2026-07-16		 30.11
On 2026-07-21		 -4.02 30.64
10D 31.37
On 2026-07-16		 29.35
On 2026-07-08		 0.30 0.99 31.37
On 2026-07-16		 30.11
On 2026-07-21		 -4.02 30.33
20D 31.37
On 2026-07-16		 29.35
On 2026-07-08		 0.78 2.62 31.35
On 2026-06-26		 29.35
On 2026-07-08		 -6.38 30.46
WTD 30.77
On 2026-07-20		 30.11
On 2026-07-21		 -0.22 -0.72 30.77
On 2026-07-20		 30.11
On 2026-07-21		 -2.14 30.51
MTD 31.37
On 2026-07-16		 29.35
On 2026-07-08		 0.08 0.26 31.16
On 2026-07-02		 29.35
On 2026-07-08		 -5.81 30.35
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
SLGN

Silgan Holdings Inc.

45.62 -0.45 -0.98 1,955,433
WMT

Wal-Mart Stores, Inc.

110.39 -1.81 -1.61 22,240,279
TEL

TE Connectivity Ltd

209.01 +5.87 +2.89 3,085,279
BBT

Beacon Financial Corp.

30.53 +0.04 +0.13 550,467