Closing price on 3/20/2019
|
|
Open |
19.00 |
High |
19.00 |
Low |
19.00 |
Volume |
0 |
Split-adjusted Price |
19.00 |
|
|
BBT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0
|
|
3/19/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
1,000
|
|
3/18/2019
|
+0.40 / +2.15%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
600
|
|
3/15/2019
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
300
|
|
3/14/2019
|
-1.00 / -5.10%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.55
|
18.60
|
1,300
|
|
3/13/2019
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
3/12/2019
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
3/11/2019
|
0.00 / 0.00%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.58
|
19.60
|
1,300
|
|
3/8/2019
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
0
|
|
3/7/2019
|
+1.60 / +8.89%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.55
|
19.60
|
13,400
|
|
3/6/2019
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
3/5/2019
|
+0.30 / +1.69%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.01
|
18.10
|
2,300
|
|
3/4/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1,000
|
|
3/1/2019
|
+0.40 / +2.25%
|
17.80
|
18.20
|
17.80
|
18.20
|
17.84
|
18.20
|
1,100
|
|
2/28/2019
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
2/27/2019
|
-0.20 / -1.11%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
100
|
|
2/26/2019
|
+0.40 / +2.27%
|
17.60
|
18.10
|
17.60
|
18.00
|
17.95
|
18.00
|
1,300
|
|
2/25/2019
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
0
|
|
2/22/2019
|
-0.80 / -4.35%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
100
|
|
2/21/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
500
|
|
2/20/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
2/19/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
2/18/2019
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
0
|
|
2/15/2019
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
10,000
|
|
2/14/2019
|
-0.20 / -1.07%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.43
|
18.50
|
400
|
|
2/13/2019
|
+0.20 / +1.08%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
1,500
|
|
2/12/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0
|
|
2/11/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
100
|
|
2/1/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0
|
|
1/31/2019
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0
|
|
|