|
Closing price on 3/12/2026
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.40 |
| Volume |
200 |
| Split-adjusted Price |
11.40 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
200
|
|
|
3/11/2026
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
3/10/2026
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.20
|
11.30
|
11.40
|
11.30
|
4,800
|
|
|
3/9/2026
|
-0.50 / -4.17%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.50
|
11.50
|
900
|
|
|
3/6/2026
|
+0.30 / +2.56%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.00
|
12.00
|
2,900
|
|
|
3/5/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.70
|
11.70
|
1,100
|
|
|
3/4/2026
|
-0.30 / -2.46%
|
11.90
|
11.90
|
11.50
|
11.90
|
11.70
|
11.90
|
1,800
|
|
|
3/3/2026
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.20
|
12.10
|
500
|
|
|
3/2/2026
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
500
|
|
|
2/27/2026
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
200
|
|
|
2/26/2026
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
0
|
|
|
2/25/2026
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
3,000
|
|
|
2/24/2026
|
-1.30 / -9.49%
|
13.70
|
13.70
|
12.40
|
12.40
|
12.50
|
12.40
|
6,300
|
|
|
2/23/2026
|
+1.70 / +14.17%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
100
|
|
|
2/13/2026
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
700
|
|
|
2/12/2026
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.20
|
12.50
|
500
|
|
|
2/11/2026
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
2/10/2026
|
+0.20 / +1.59%
|
13.80
|
13.80
|
12.70
|
12.80
|
12.90
|
12.80
|
1,300
|
|
|
2/9/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
0
|
|
|
2/6/2026
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
1,400
|
|
|
2/5/2026
|
-0.60 / -4.58%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.70
|
12.50
|
2,300
|
|
|
2/4/2026
|
0.00 / 0.00%
|
13.10
|
13.20
|
13.10
|
13.10
|
13.10
|
13.10
|
1,400
|
|
|
2/3/2026
|
+0.80 / +6.40%
|
12.50
|
13.30
|
12.50
|
13.30
|
13.10
|
13.30
|
8,700
|
|
|
2/2/2026
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.00
|
12.70
|
12.50
|
12.70
|
4,300
|
|
|
1/30/2026
|
+0.50 / +4.13%
|
13.50
|
13.50
|
12.30
|
12.60
|
12.50
|
12.60
|
2,000
|
|
|
1/29/2026
|
+0.20 / +1.65%
|
11.30
|
12.30
|
11.30
|
12.30
|
12.10
|
12.30
|
5,300
|
|
|
1/28/2026
|
+0.70 / +5.98%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.10
|
12.40
|
200
|
|
|
1/27/2026
|
-0.30 / -2.54%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.70
|
11.50
|
400
|
|
|
1/26/2026
|
+0.50 / +4.17%
|
12.00
|
12.50
|
11.50
|
12.50
|
11.80
|
12.50
|
1,000
|
|
|
1/23/2026
|
-0.50 / -4.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
5,700
|
|
|