|
Closing price on 4/22/2025
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.40 |
| Volume |
1,100 |
| Split-adjusted Price |
14.40 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.40 / -2.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.50
|
14.40
|
1,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.80
|
14.70
|
500
|
|
|
4/18/2025
|
+0.20 / +1.38%
|
15.00
|
15.40
|
14.50
|
14.70
|
14.70
|
14.70
|
2,600
|
|
|
4/17/2025
|
+0.70 / +4.73%
|
14.00
|
15.50
|
14.00
|
15.50
|
14.50
|
15.50
|
300
|
|
|
4/16/2025
|
+0.10 / +0.68%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
500
|
|
|
4/15/2025
|
+0.30 / +2.08%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
700
|
|
|
4/14/2025
|
-0.60 / -3.95%
|
14.40
|
14.60
|
14.40
|
14.60
|
14.40
|
14.60
|
500
|
|
|
4/11/2025
|
-0.90 / -5.66%
|
15.50
|
15.50
|
14.60
|
15.00
|
15.20
|
15.00
|
400
|
|
|
4/10/2025
|
+0.80 / +5.30%
|
15.40
|
16.00
|
15.40
|
15.90
|
15.90
|
15.90
|
5,700
|
|
|
4/9/2025
|
+0.20 / +1.34%
|
14.90
|
15.20
|
14.60
|
15.10
|
15.10
|
15.10
|
5,400
|
|
|
4/8/2025
|
+0.40 / +2.74%
|
15.40
|
15.40
|
14.50
|
15.00
|
14.90
|
15.00
|
6,200
|
|
|
4/4/2025
|
+1.60 / +11.59%
|
13.60
|
15.40
|
13.60
|
15.40
|
14.60
|
15.40
|
2,600
|
|
|
4/3/2025
|
-2.20 / -13.92%
|
14.10
|
14.50
|
13.50
|
13.60
|
13.80
|
13.60
|
21,700
|
|
|
4/2/2025
|
-0.40 / -2.47%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
4/1/2025
|
-0.30 / -1.86%
|
16.10
|
16.30
|
15.80
|
15.80
|
16.20
|
15.80
|
1,100
|
|
|
3/31/2025
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
3/28/2025
|
-0.50 / -3.07%
|
16.20
|
16.20
|
15.80
|
15.80
|
16.10
|
15.80
|
1,400
|
|
|
3/27/2025
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
400
|
|
|
3/26/2025
|
+0.50 / +3.13%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.30
|
16.50
|
200
|
|
|
3/25/2025
|
-0.30 / -1.84%
|
16.30
|
16.90
|
15.90
|
16.00
|
16.00
|
16.00
|
4,300
|
|
|
3/24/2025
|
+0.60 / +3.77%
|
15.90
|
16.90
|
15.90
|
16.50
|
16.30
|
16.50
|
500
|
|
|
3/21/2025
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.90
|
16.00
|
4,200
|
|
|
3/20/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
200
|
|
|
3/19/2025
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.80
|
15.80
|
6,700
|
|
|
3/18/2025
|
+0.20 / +1.30%
|
15.60
|
15.80
|
15.60
|
15.60
|
15.70
|
15.60
|
900
|
|
|
3/17/2025
|
+1.40 / +9.86%
|
14.20
|
16.10
|
14.20
|
15.60
|
15.40
|
15.60
|
6,900
|
|
|
3/14/2025
|
-0.70 / -4.70%
|
14.90
|
14.90
|
14.20
|
14.20
|
14.20
|
14.20
|
1,700
|
|
|
3/13/2025
|
-1.10 / -6.92%
|
15.10
|
15.10
|
14.80
|
14.80
|
14.90
|
14.80
|
2,300
|
|
|
3/12/2025
|
-0.20 / -1.30%
|
16.90
|
16.90
|
15.20
|
15.20
|
15.90
|
15.20
|
3,600
|
|
|
3/11/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.40
|
15.50
|
2,300
|
|
|