Closing price on 11/19/2021
|
|
Open |
24.50 |
High |
24.60 |
Low |
23.50 |
Volume |
2,500 |
Split-adjusted Price |
23.50 |
|
|
BBT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
+0.40 / +1.73%
|
24.50
|
24.60
|
23.50
|
23.50
|
24.50
|
23.50
|
2,500
|
|
11/18/2021
|
-1.10 / -4.56%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.10
|
23.00
|
7,800
|
|
11/17/2021
|
-1.50 / -6.12%
|
24.40
|
24.40
|
23.00
|
23.00
|
24.10
|
23.00
|
1,600
|
|
11/16/2021
|
-0.60 / -2.39%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
500
|
|
11/15/2021
|
+0.10 / +0.41%
|
24.50
|
25.50
|
24.30
|
24.30
|
25.10
|
24.30
|
7,900
|
|
11/12/2021
|
+0.40 / +1.69%
|
24.50
|
24.50
|
23.50
|
24.00
|
24.20
|
24.00
|
4,600
|
|
11/11/2021
|
0.00 / 0.00%
|
22.80
|
24.20
|
22.80
|
24.20
|
23.60
|
24.20
|
2,200
|
|
11/10/2021
|
-0.10 / -0.42%
|
24.50
|
24.50
|
23.90
|
23.90
|
24.20
|
23.90
|
2,800
|
|
11/9/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
11/8/2021
|
+0.50 / +2.13%
|
23.70
|
24.40
|
23.70
|
24.00
|
23.98
|
24.00
|
1,900
|
|
11/5/2021
|
+0.30 / +1.29%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
600
|
|
11/4/2021
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.20
|
23.20
|
700
|
|
11/3/2021
|
+1.90 / +8.60%
|
22.50
|
24.00
|
22.50
|
24.00
|
23.00
|
24.00
|
1,100
|
|
11/2/2021
|
-1.20 / -5.06%
|
21.60
|
22.50
|
21.60
|
22.50
|
22.10
|
22.50
|
900
|
|
11/1/2021
|
-0.40 / -1.67%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.70
|
23.60
|
1,000
|
|
10/29/2021
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.00
|
24.00
|
24.00
|
2,000
|
|
10/28/2021
|
-0.20 / -0.83%
|
24.00
|
24.00
|
23.70
|
24.00
|
24.00
|
24.00
|
1,800
|
|
10/27/2021
|
+0.30 / +1.27%
|
24.00
|
24.70
|
23.50
|
24.00
|
24.20
|
24.00
|
4,100
|
|
10/26/2021
|
+0.40 / +1.69%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.70
|
24.00
|
5,200
|
|
10/25/2021
|
+0.70 / +3.00%
|
22.70
|
24.00
|
22.70
|
24.00
|
23.60
|
24.00
|
700
|
|
10/22/2021
|
-0.30 / -1.30%
|
23.60
|
23.60
|
22.70
|
22.70
|
23.30
|
22.70
|
600
|
|
10/21/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
23.00
|
1,400
|
|
10/20/2021
|
-0.30 / -1.29%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
300
|
|
10/19/2021
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.30
|
23.50
|
1,900
|
|
10/18/2021
|
+0.20 / +0.87%
|
22.50
|
23.10
|
22.50
|
23.10
|
23.10
|
23.10
|
1,600
|
|
10/15/2021
|
-0.10 / -0.43%
|
22.20
|
23.00
|
22.20
|
23.00
|
22.90
|
23.00
|
800
|
|
10/14/2021
|
+0.40 / +1.75%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.10
|
23.20
|
400
|
|
10/13/2021
|
0.00 / 0.00%
|
22.30
|
23.00
|
22.30
|
22.50
|
22.80
|
22.50
|
4,500
|
|
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
|
|
|