|
Closing price on 5/16/2025
|
|
| Open |
16.00 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
1,100 |
| Split-adjusted Price |
16.50 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2025
|
+0.70 / +4.43%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.20
|
16.50
|
1,100
|
|
|
5/15/2025
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
16.00
|
15.80
|
16.00
|
1,100
|
|
|
5/14/2025
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.90
|
15.80
|
5,100
|
|
|
5/13/2025
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.90
|
15.80
|
2,900
|
|
|
5/12/2025
|
+0.30 / +2.00%
|
14.90
|
16.00
|
14.90
|
15.30
|
15.80
|
15.30
|
6,300
|
|
|
5/9/2025
|
+0.50 / +3.40%
|
14.80
|
15.30
|
14.50
|
15.20
|
15.80
|
15.20
|
8,000
|
|
|
5/8/2025
|
+0.20 / +1.39%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.70
|
14.60
|
4,400
|
|
|
5/7/2025
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.40
|
14.40
|
1,200
|
|
|
5/6/2025
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.00
|
14.60
|
14.60
|
14.60
|
2,000
|
|
|
5/5/2025
|
+0.50 / +3.57%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.70
|
14.50
|
600
|
|
|
4/29/2025
|
-0.20 / -1.41%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
14.00
|
6,500
|
|
|
4/28/2025
|
-0.50 / -3.38%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.20
|
14.30
|
800
|
|
|
4/25/2025
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
1,500
|
|
|
4/24/2025
|
+0.30 / +2.07%
|
15.10
|
15.10
|
14.80
|
14.80
|
15.00
|
14.80
|
4,700
|
|
|
4/23/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
4/22/2025
|
-0.40 / -2.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.50
|
14.40
|
1,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.80
|
14.70
|
500
|
|
|
4/18/2025
|
+0.20 / +1.38%
|
15.00
|
15.40
|
14.50
|
14.70
|
14.70
|
14.70
|
2,600
|
|
|
4/17/2025
|
+0.70 / +4.73%
|
14.00
|
15.50
|
14.00
|
15.50
|
14.50
|
15.50
|
300
|
|
|
4/16/2025
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
500
|
|
|
4/15/2025
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
700
|
|
|
4/14/2025
|
-0.60 / -3.95%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.40
|
14.60
|
500
|
|
|
4/11/2025
|
-0.90 / -5.66%
|
15.50
|
15.50
|
14.60
|
15.00
|
15.20
|
15.00
|
400
|
|
|
4/10/2025
|
+0.80 / +5.30%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.90
|
15.90
|
5,700
|
|
|
4/9/2025
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.60
|
15.10
|
15.10
|
15.10
|
5,400
|
|
|
4/8/2025
|
+0.40 / +2.74%
|
15.40
|
15.40
|
14.50
|
15.00
|
14.90
|
15.00
|
6,200
|
|
|
4/4/2025
|
+1.60 / +11.59%
|
13.60
|
15.40
|
13.60
|
15.40
|
14.60
|
15.40
|
2,600
|
|
|
4/3/2025
|
-2.20 / -13.92%
|
14.10
|
14.50
|
13.50
|
13.60
|
13.80
|
13.60
|
21,700
|
|
|
4/2/2025
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
4/1/2025
|
-0.30 / -1.86%
|
16.10
|
16.30
|
15.80
|
15.80
|
16.20
|
15.80
|
1,100
|
|
|