|
Closing price on 10/31/2018
|
|
| Open |
18.00 |
| High |
20.30 |
| Low |
17.80 |
| Volume |
34,300 |
| Split-adjusted Price |
18.80 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2018
|
-0.20 / -1.05%
|
18.00
|
20.30
|
17.80
|
18.80
|
18.25
|
18.80
|
34,300
|
|
|
10/30/2018
|
+2.80 / +17.28%
|
18.90
|
19.00
|
17.00
|
19.00
|
17.69
|
19.00
|
27,800
|
|
|
10/29/2018
|
-1.50 / -8.47%
|
16.80
|
17.70
|
16.20
|
16.20
|
16.58
|
16.20
|
22,900
|
|
|
10/26/2018
|
+0.90 / +5.36%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
10,500
|
|
|
10/25/2018
|
+1.50 / +9.80%
|
18.50
|
18.60
|
16.20
|
16.80
|
18.55
|
16.80
|
50,000
|
|
|
10/24/2018
|
-2.30 / -13.07%
|
17.60
|
20.00
|
15.30
|
15.30
|
16.19
|
15.30
|
22,300
|
|
|
10/23/2018
|
-1.00 / -5.38%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.97
|
17.60
|
1,600
|
|
|
10/22/2018
|
-0.20 / -1.06%
|
18.90
|
20.00
|
18.60
|
18.60
|
19.04
|
18.60
|
146,500
|
|
|
10/19/2018
|
+1.30 / +7.34%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.75
|
19.00
|
2,000
|
|
|
10/18/2018
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
100
|
|
|
10/17/2018
|
-0.40 / -2.22%
|
20.00
|
20.30
|
17.50
|
17.60
|
18.36
|
17.60
|
107,100
|
|
|
10/16/2018
|
+0.40 / +2.27%
|
17.60
|
20.30
|
17.10
|
18.00
|
17.70
|
18.00
|
61,300
|
|
|
10/15/2018
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.69
|
17.60
|
10,100
|
|
|
10/12/2018
|
-0.30 / -1.68%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.62
|
17.60
|
600
|
|
|
10/11/2018
|
+0.10 / +0.56%
|
17.00
|
20.20
|
17.00
|
17.90
|
17.57
|
17.90
|
53,900
|
|
|
10/10/2018
|
-0.60 / -3.26%
|
17.50
|
19.80
|
17.10
|
17.80
|
17.62
|
17.80
|
51,300
|
|
|
10/9/2018
|
+2.50 / +15.72%
|
16.40
|
18.80
|
16.30
|
18.40
|
17.31
|
18.40
|
92,700
|
|
|
10/8/2018
|
+0.10 / +0.63%
|
15.90
|
17.30
|
15.90
|
15.90
|
16.44
|
15.90
|
12,000
|
|
|
10/5/2018
|
+0.30 / +1.94%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
600
|
|
|
10/4/2018
|
-1.20 / -7.19%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.84
|
15.50
|
3,400
|
|
|
10/3/2018
|
+0.70 / +4.38%
|
16.50
|
16.70
|
15.80
|
16.70
|
16.24
|
16.70
|
7,500
|
|
|
10/2/2018
|
+0.20 / +1.27%
|
15.20
|
17.40
|
13.10
|
16.00
|
14.63
|
16.00
|
82,200
|
|
|
10/1/2018
|
0.00 / 0.00%
|
15.20
|
15.80
|
15.10
|
15.80
|
15.20
|
15.80
|
8,400
|
|
|
9/28/2018
|
+0.10 / +0.65%
|
15.40
|
17.50
|
15.10
|
15.50
|
15.82
|
15.50
|
69,140
|
|
|
9/27/2018
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.28
|
15.40
|
4,400
|
|
|
9/26/2018
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1,100
|
|
|
9/25/2018
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.36
|
15.00
|
700
|
|
|
9/24/2018
|
0.00 / 0.00%
|
14.50
|
16.00
|
14.50
|
15.50
|
14.81
|
15.50
|
96,900
|
|
|
9/21/2018
|
-1.50 / -8.88%
|
14.40
|
16.40
|
14.40
|
15.40
|
15.45
|
15.40
|
20,000
|
|
|
9/20/2018
|
+2.40 / +16.55%
|
14.70
|
16.90
|
14.70
|
16.90
|
15.43
|
16.90
|
300
|
|
|