|
Closing price on 2/2/2021
|
|
| Open |
21.80 |
| High |
23.00 |
| Low |
20.00 |
| Volume |
7,600 |
| Split-adjusted Price |
20.00 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2021
|
-1.80 / -8.26%
|
21.80
|
23.00
|
20.00
|
20.00
|
22.64
|
20.00
|
7,600
|
|
|
2/1/2021
|
+3.00 / +14.78%
|
20.50
|
23.30
|
20.50
|
23.30
|
21.82
|
23.30
|
6,000
|
|
|
1/29/2021
|
+0.40 / +2.21%
|
20.80
|
20.80
|
18.20
|
18.50
|
20.31
|
18.50
|
3,200
|
|
|
1/28/2021
|
+2.40 / +14.46%
|
16.50
|
19.00
|
16.50
|
19.00
|
18.15
|
19.00
|
9,200
|
|
|
1/27/2021
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
500
|
|
|
1/26/2021
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.78
|
17.00
|
900
|
|
|
1/25/2021
|
-0.60 / -3.41%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
17.00
|
4,300
|
|
|
1/22/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
100
|
|
|
1/21/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0
|
|
|
1/20/2021
|
+0.60 / +3.41%
|
16.60
|
18.20
|
16.00
|
18.20
|
17.59
|
18.20
|
1,400
|
|
|
1/19/2021
|
+0.30 / +1.73%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.58
|
17.60
|
2,400
|
|
|
1/18/2021
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
0
|
|
|
1/15/2021
|
-1.10 / -5.98%
|
19.10
|
19.10
|
17.10
|
17.30
|
17.30
|
17.30
|
2,400
|
|
|
1/14/2021
|
-0.80 / -4.15%
|
19.80
|
19.80
|
18.00
|
18.50
|
18.43
|
18.50
|
5,500
|
|
|
1/13/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.10
|
19.10
|
19.30
|
19.10
|
400
|
|
|
1/12/2021
|
+2.20 / +12.57%
|
18.90
|
19.70
|
18.90
|
19.70
|
19.14
|
19.70
|
1,000
|
|
|
1/11/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1,100
|
|
|
1/8/2021
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1,400
|
|
|
1/7/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
1/6/2021
|
0.00 / 0.00%
|
17.20
|
18.90
|
17.20
|
17.30
|
17.44
|
17.30
|
3,000
|
|
|
1/5/2021
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1,000
|
|
|
1/4/2021
|
-2.20 / -11.40%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.98
|
17.10
|
2,600
|
|
|
12/31/2020
|
+2.20 / +12.87%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
100
|
|
|
12/30/2020
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2,500
|
|
|
12/29/2020
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.39
|
17.70
|
8,900
|
|
|
12/28/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.92
|
16.80
|
1,300
|
|
|
12/25/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.96
|
17.00
|
1,300
|
|
|
12/24/2020
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
12/23/2020
|
-0.70 / -3.95%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.85
|
17.00
|
1,000
|
|
|
12/22/2020
|
+1.40 / +8.59%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
100
|
|
|