|
Closing price on 10/4/2018
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
3,400 |
| Split-adjusted Price |
15.50 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2018
|
0.00 / 0.00%
|
14.50
|
16.90
|
14.30
|
14.50
|
15.09
|
14.50
|
14,400
|
|
|
9/18/2018
|
-0.10 / -0.68%
|
14.50
|
16.60
|
14.40
|
14.50
|
15.25
|
14.50
|
36,700
|
|
|
9/17/2018
|
-1.30 / -8.18%
|
16.20
|
16.40
|
14.40
|
14.60
|
15.29
|
14.60
|
13,200
|
|
|
9/14/2018
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
9/13/2018
|
+1.30 / +9.49%
|
14.40
|
16.20
|
14.40
|
15.00
|
15.90
|
15.00
|
6,800
|
|
|
9/12/2018
|
+0.60 / +4.58%
|
13.70
|
14.80
|
13.70
|
13.70
|
14.06
|
13.70
|
8,100
|
|
|
9/11/2018
|
0.00 / 0.00%
|
14.10
|
14.90
|
13.10
|
13.10
|
13.71
|
13.10
|
1,200
|
|
|
9/10/2018
|
-2.10 / -13.82%
|
15.00
|
15.20
|
13.00
|
13.10
|
14.16
|
13.10
|
2,000
|
|
|
9/7/2018
|
-0.20 / -1.32%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.16
|
15.00
|
46,600
|
|
|
9/6/2018
|
+0.20 / +1.33%
|
15.00
|
15.50
|
15.00
|
15.20
|
15.30
|
15.20
|
6,900
|
|
|
9/5/2018
|
+0.30 / +2.04%
|
14.90
|
15.10
|
14.90
|
15.00
|
14.95
|
15.00
|
10,200
|
|
|
9/4/2018
|
+0.30 / +2.08%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
14.70
|
2,500
|
|
|
8/31/2018
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.10
|
15.00
|
14.44
|
15.00
|
72,900
|
|
|
8/30/2018
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.54
|
14.50
|
5,300
|
|
|
8/29/2018
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
14.50
|
4,400
|
|
|
8/28/2018
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.48
|
14.50
|
4,400
|
|
|
8/27/2018
|
-1.00 / -6.25%
|
15.10
|
15.10
|
14.00
|
15.00
|
14.50
|
15.00
|
10,700
|
|
|
8/24/2018
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.03
|
16.00
|
7,000
|
|
|
8/23/2018
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.30
|
16.20
|
15,000
|
|
|