|
Closing price on 12/24/2021
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
0 |
| Split-adjusted Price |
16.22 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
16.22
|
0
|
|
|
12/23/2021
|
+1.50 / +6.82%
|
21.30
|
23.50
|
21.30
|
23.50
|
23.10
|
16.50
|
3,300
|
|
|
12/22/2021
|
-0.90 / -3.91%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.00
|
15.52
|
12,100
|
|
|
12/21/2021
|
+1.00 / +4.55%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
16.15
|
2,500
|
|
|
12/20/2021
|
+0.20 / +0.90%
|
21.10
|
22.50
|
21.00
|
22.40
|
22.00
|
15.73
|
1,600
|
|
|
12/17/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.10
|
22.50
|
22.20
|
15.80
|
2,700
|
|
|
12/16/2021
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.80
|
2,500
|
|
|
12/15/2021
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
16.15
|
200
|
|
|
12/14/2021
|
+1.20 / +5.38%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.50
|
16.50
|
1,900
|
|
|
12/13/2021
|
+1.20 / +5.38%
|
21.00
|
23.50
|
21.00
|
23.50
|
22.30
|
16.50
|
200
|
|
|
12/10/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
15.66
|
0
|
|
|
12/9/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
15.66
|
100
|
|
|
12/8/2021
|
-1.40 / -5.86%
|
21.90
|
22.50
|
21.90
|
22.50
|
22.30
|
15.80
|
300
|
|
|
12/7/2021
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
16.78
|
100
|
|
|
12/6/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.85
|
0
|
|
|
12/3/2021
|
+0.60 / +2.56%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.85
|
500
|
|
|
12/2/2021
|
-0.10 / -0.42%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.45
|
16.64
|
1,100
|
|
|
12/1/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
16.71
|
200
|
|
|
11/30/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
16.71
|
200
|
|
|
11/29/2021
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.80
|
16.64
|
1,600
|
|
|
11/26/2021
|
+0.30 / +1.29%
|
23.20
|
24.00
|
23.20
|
23.50
|
23.70
|
16.50
|
3,200
|
|
|
11/25/2021
|
-0.30 / -1.28%
|
23.40
|
23.50
|
22.60
|
23.10
|
23.20
|
16.22
|
2,400
|
|
|
11/24/2021
|
+0.20 / +0.88%
|
23.00
|
23.70
|
23.00
|
23.00
|
23.40
|
16.15
|
3,600
|
|
|
11/23/2021
|
-0.30 / -1.31%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.80
|
15.87
|
1,800
|
|
|
11/22/2021
|
-0.10 / -0.41%
|
22.80
|
24.40
|
22.80
|
24.40
|
22.90
|
17.13
|
1,900
|
|
|
11/19/2021
|
+0.40 / +1.73%
|
24.50
|
24.60
|
23.50
|
23.50
|
24.50
|
16.50
|
2,500
|
|
|
11/18/2021
|
-1.10 / -4.56%
|
23.00
|
23.30
|
23.00
|
23.00
|
23.10
|
16.15
|
7,800
|
|
|
11/17/2021
|
-1.50 / -6.12%
|
24.40
|
24.40
|
23.00
|
23.00
|
24.10
|
16.15
|
1,600
|
|
|
11/16/2021
|
-0.60 / -2.39%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.20
|
500
|
|
|
11/15/2021
|
+0.10 / +0.41%
|
24.50
|
25.50
|
24.30
|
24.30
|
25.10
|
17.06
|
7,900
|
|
|