|
Closing price on 3/28/2022
|
|
| Open |
21.50 |
| High |
22.30 |
| Low |
21.50 |
| Volume |
1,100 |
| Split-adjusted Price |
22.30 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
+0.90 / +4.21%
|
21.50
|
22.30
|
21.50
|
22.30
|
22.00
|
22.30
|
1,100
|
|
|
3/25/2022
|
+0.40 / +1.90%
|
21.40
|
21.50
|
21.10
|
21.50
|
21.40
|
21.50
|
4,100
|
|
|
3/24/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
1,200
|
|
|
3/23/2022
|
-0.50 / -2.33%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.10
|
21.00
|
2,400
|
|
|
3/22/2022
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.50
|
21.50
|
12,400
|
|
|
3/21/2022
|
-1.00 / -4.55%
|
20.30
|
22.00
|
20.30
|
21.00
|
21.50
|
21.00
|
3,400
|
|
|
3/18/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3,300
|
|
|
3/17/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1,000
|
|
|
3/16/2022
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
900
|
|
|
3/15/2022
|
-0.90 / -3.93%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.10
|
22.00
|
5,800
|
|
|
3/14/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
0
|
|
|
3/11/2022
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
22.90
|
800
|
|
|
3/10/2022
|
-0.20 / -0.87%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
100
|
|
|
3/9/2022
|
+0.40 / +1.78%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
22.90
|
2,400
|
|
|
3/8/2022
|
+0.60 / +2.68%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.50
|
23.00
|
7,100
|
|
|
3/7/2022
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.30
|
23.00
|
22.40
|
23.00
|
2,500
|
|
|
3/4/2022
|
+0.60 / +2.70%
|
22.50
|
23.00
|
22.50
|
22.80
|
22.90
|
22.80
|
1,300
|
|
|
3/3/2022
|
-0.10 / -0.43%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.20
|
22.90
|
800
|
|
|
3/2/2022
|
+0.10 / +0.44%
|
23.00
|
23.50
|
22.60
|
22.60
|
23.00
|
22.60
|
2,700
|
|
|
3/1/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2,400
|
|
|
2/28/2022
|
-0.90 / -3.85%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2,200
|
|
|
2/25/2022
|
-0.10 / -0.43%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
100
|
|
|
2/24/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
0
|
|
|
2/23/2022
|
+0.30 / +1.30%
|
23.50
|
23.50
|
23.40
|
23.40
|
23.50
|
23.40
|
1,700
|
|
|
2/22/2022
|
+0.50 / +2.23%
|
21.90
|
23.40
|
21.80
|
22.90
|
23.10
|
22.90
|
2,400
|
|
|
2/21/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
2/18/2022
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
22.40
|
3,500
|
|
|
2/17/2022
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
100
|
|
|
2/16/2022
|
-0.70 / -3.06%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.40
|
22.20
|
1,200
|
|
|
2/15/2022
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
100
|
|
|