BBT: Beacon Financial Corp.

As of Monday, August 31st, 2026

$ 31.05

-0.34 -1.08%

Open: 31.41
High: 31.68
Low: 31.02
Volume: 670,201
Previous Close on Friday, August 28th, 2026

$ 31.39

-0.15 -0.48%

Open: 31.72
High: 31.80
Low: 31.38
Volume: 783,046

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 31.41 31.68 31.02 31.05 670,198 -0.34 -1.08
2026-08-28 31.72 31.80 31.38 31.39 783,046 -0.15 -0.48
2026-08-27 31.47 31.68 31.16 31.54 466,198 -0.17 -0.54
2026-08-26 31.55 31.82 31.27 31.71 535,277 +0.31 +0.99
2026-08-25 31.90 31.92 31.09 31.40 740,305 -0.18 -0.57
2026-08-24 31.58 31.96 31.47 31.58 509,991 -0.07 -0.22
2026-08-21 31.77 31.88 31.30 31.65 752,095 +0.07 +0.22
2026-08-20 31.74 31.89 31.53 31.58 502,425 -0.36 -1.13
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 31.92
On 2026-08-25		 31.02
On 2026-08-31		 -0.53 -1.68 31.92
On 2026-08-25		 31.02
On 2026-08-31		 -2.80 31.42
10D 32.72
On 2026-08-19		 31.02
On 2026-08-31		 -1.56 -4.78 32.72
On 2026-08-19		 31.02
On 2026-08-31		 -5.20 31.63
20D 32.72
On 2026-08-19		 31.02
On 2026-08-31		 -0.86 -2.70 32.72
On 2026-08-19		 31.02
On 2026-08-31		 -5.20 31.78
WTD 31.68
On 2026-08-31		 31.02
On 2026-08-31		 -0.34 -1.08 -- -- -- 31.05
MTD 32.72
On 2026-08-19		 31.02
On 2026-08-31		 -0.46 -1.46 32.72
On 2026-08-19		 31.02
On 2026-08-31		 -5.20 31.79
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

43.81 -1.23 -2.73 7,186,996
UGI

UGI Corporation

38.45 +0.44 +1.16 2,259,828
WSM

Williams-Sonoma Inc.

228.25 -6.84 -2.91 1,746,691
FBK

FB Financial Corp.

56.96 -0.89 -1.54 320,758
BBT

Beacon Financial Corp.

31.05 -0.34 -1.08 670,201