Closing price on 12/29/2021
|
|
Open |
23.00 |
High |
23.00 |
Low |
23.00 |
Volume |
0 |
Split-adjusted Price |
23.00 |
|
|
BBT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2021
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
0
|
|
12/28/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
23.00
|
300
|
|
12/27/2021
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
23.00
|
800
|
|
12/24/2021
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
0
|
|
12/23/2021
|
+1.50 / +6.82%
|
21.30
|
23.50
|
21.30
|
23.50
|
23.10
|
23.50
|
3,300
|
|
12/22/2021
|
-0.90 / -3.91%
|
22.00
|
22.30
|
22.00
|
22.10
|
22.00
|
22.10
|
12,100
|
|
12/21/2021
|
+1.00 / +4.55%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
23.00
|
2,500
|
|
12/20/2021
|
+0.20 / +0.90%
|
21.10
|
22.50
|
21.00
|
22.40
|
22.00
|
22.40
|
1,600
|
|
12/17/2021
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.10
|
22.50
|
22.20
|
22.50
|
2,700
|
|
12/16/2021
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2,500
|
|
12/15/2021
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
200
|
|
12/14/2021
|
+1.20 / +5.38%
|
22.00
|
23.50
|
22.00
|
23.50
|
22.50
|
23.50
|
1,900
|
|
12/13/2021
|
+1.20 / +5.38%
|
21.00
|
23.50
|
21.00
|
23.50
|
22.30
|
23.50
|
200
|
|
12/10/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
0
|
|
12/9/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
100
|
|
12/8/2021
|
-1.40 / -5.86%
|
21.90
|
22.50
|
21.90
|
22.50
|
22.30
|
22.50
|
300
|
|
12/7/2021
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
100
|
|
12/6/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
0
|
|
12/3/2021
|
+0.60 / +2.56%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
500
|
|
12/2/2021
|
-0.10 / -0.42%
|
23.00
|
23.70
|
23.00
|
23.70
|
23.45
|
23.70
|
1,100
|
|
12/1/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
200
|
|
11/30/2021
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
200
|
|
11/29/2021
|
0.00 / 0.00%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.80
|
23.70
|
1,600
|
|
11/26/2021
|
+0.30 / +1.29%
|
23.20
|
24.00
|
23.20
|
23.50
|
23.70
|
23.50
|
3,200
|
|
11/25/2021
|
-0.30 / -1.28%
|
23.40
|
23.50
|
22.60
|
23.10
|
23.20
|
23.10
|
2,400
|
|
11/24/2021
|
+0.20 / +0.88%
|
23.00
|
23.70
|
23.00
|
23.00
|
23.40
|
23.00
|
3,600
|
|
11/23/2021
|
-0.30 / -1.31%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.80
|
22.60
|
1,800
|
|
11/22/2021
|
-0.10 / -0.41%
|
22.80
|
24.40
|
22.80
|
24.40
|
22.90
|
24.40
|
1,900
|
|
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
|
|
|