|
Closing price on 1/21/2022
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
1,800 |
| Split-adjusted Price |
22.80 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2022
|
+0.40 / +1.79%
|
22.70
|
23.00
|
22.70
|
22.80
|
22.80
|
22.80
|
1,800
|
|
|
1/20/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
1/19/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
1/18/2022
|
+0.60 / +2.68%
|
21.50
|
23.00
|
21.50
|
23.00
|
22.40
|
23.00
|
3,300
|
|
|
1/17/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
1/14/2022
|
-0.50 / -2.27%
|
22.00
|
23.00
|
21.50
|
21.50
|
22.40
|
21.50
|
2,900
|
|
|
1/13/2022
|
-0.60 / -2.65%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
22.00
|
2,100
|
|
|
1/12/2022
|
+0.60 / +2.68%
|
22.40
|
23.00
|
22.40
|
23.00
|
22.60
|
23.00
|
1,400
|
|
|
1/11/2022
|
0.00 / 0.00%
|
21.80
|
24.50
|
21.80
|
24.50
|
22.40
|
24.50
|
1,300
|
|
|
1/10/2022
|
+1.80 / +7.93%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2,200
|
|
|
1/7/2022
|
-2.40 / -9.80%
|
24.50
|
24.50
|
22.10
|
22.10
|
22.70
|
22.10
|
400
|
|
|
1/6/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
100
|
|
|
1/5/2022
|
+1.50 / +6.52%
|
23.50
|
25.50
|
23.50
|
24.50
|
24.50
|
24.50
|
17,100
|
|
|
1/4/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1,200
|
|
|
12/31/2021
|
+0.40 / +1.75%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.00
|
23.20
|
600
|
|
|
12/30/2021
|
-1.00 / -4.35%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.80
|
22.00
|
3,100
|
|
|
12/29/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
|
12/28/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
23.00
|
300
|
|
|
12/27/2021
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
23.00
|
800
|
|
|
12/24/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
0
|
|
|
12/23/2021
|
+1.50 / +6.82%
|
21.30
|
23.50
|
21.30
|
23.50
|
23.10
|
23.50
|
3,300
|
|
|
12/22/2021
|
-0.90 / -3.91%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.00
|
22.10
|
12,100
|
|
|
12/21/2021
|
+1.00 / +4.55%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
23.00
|
2,500
|
|
|
12/20/2021
|
+0.20 / +0.90%
|
21.10
|
22.50
|
21.00
|
22.40
|
22.00
|
22.40
|
1,600
|
|
|
12/17/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.10
|
22.50
|
22.20
|
22.50
|
2,700
|
|
|
12/16/2021
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2,500
|
|
|
12/15/2021
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
200
|
|
|
12/14/2021
|
+1.20 / +5.38%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.50
|
23.50
|
1,900
|
|
|
12/13/2021
|
+1.20 / +5.38%
|
21.00
|
23.50
|
21.00
|
23.50
|
22.30
|
23.50
|
200
|
|
|
12/10/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
|