Closing price on 10/12/2021
|
|
Open |
22.50 |
High |
22.50 |
Low |
22.50 |
Volume |
200 |
Split-adjusted Price |
22.50 |
|
|
BBT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/12/2021
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
200
|
|
10/11/2021
|
+0.40 / +1.80%
|
23.90
|
23.90
|
22.20
|
22.60
|
22.70
|
22.60
|
5,600
|
|
10/8/2021
|
-0.80 / -3.48%
|
22.00
|
23.00
|
22.00
|
22.20
|
22.20
|
22.20
|
800
|
|
10/7/2021
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2,100
|
|
10/6/2021
|
+0.40 / +1.78%
|
22.50
|
22.90
|
22.40
|
22.90
|
22.60
|
22.90
|
500
|
|
10/5/2021
|
-0.80 / -3.43%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1,900
|
|
10/4/2021
|
+0.70 / +3.07%
|
22.80
|
23.90
|
22.80
|
23.50
|
23.30
|
23.50
|
400
|
|
10/1/2021
|
-2.10 / -8.43%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
3,200
|
|
9/30/2021
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
0
|
|
9/29/2021
|
+2.30 / +10.18%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
100
|
|
9/28/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.60
|
22.50
|
800
|
|
9/27/2021
|
+0.20 / +0.88%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.50
|
23.00
|
2,900
|
|
9/24/2021
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
300
|
|
9/23/2021
|
-0.20 / -0.90%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.70
|
22.00
|
6,000
|
|
9/22/2021
|
+0.20 / +0.92%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.20
|
22.00
|
2,100
|
|
9/21/2021
|
-0.80 / -3.51%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.80
|
22.00
|
1,700
|
|
9/20/2021
|
-0.60 / -2.65%
|
22.60
|
23.00
|
22.00
|
22.00
|
22.80
|
22.00
|
4,700
|
|
9/17/2021
|
-0.80 / -3.51%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.60
|
22.00
|
1,200
|
|
9/16/2021
|
+0.30 / +1.33%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
22.80
|
1,600
|
|
9/15/2021
|
+0.60 / +2.73%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.50
|
22.60
|
1,000
|
|
9/14/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
300
|
|
9/13/2021
|
0.00 / 0.00%
|
21.70
|
22.20
|
21.70
|
22.20
|
22.00
|
22.20
|
1,000
|
|
9/10/2021
|
+0.90 / +4.15%
|
21.90
|
22.60
|
21.70
|
22.60
|
22.20
|
22.60
|
2,500
|
|
9/9/2021
|
+0.90 / +4.27%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.70
|
22.00
|
1,800
|
|
9/8/2021
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
700
|
|
9/7/2021
|
+0.30 / +1.44%
|
21.00
|
21.30
|
21.00
|
21.20
|
21.10
|
21.20
|
1,200
|
|
9/6/2021
|
-0.60 / -2.76%
|
20.60
|
21.10
|
20.60
|
21.10
|
20.90
|
21.10
|
3,000
|
|
9/1/2021
|
-1.20 / -5.24%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
1,000
|
|
8/31/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
22.90
|
4,800
|
|
8/30/2021
|
+1.50 / +6.98%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.90
|
23.00
|
3,600
|
|
|