Closing price on 4/24/2024
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.80 |
Volume |
0 |
Split-adjusted Price |
7.80 |
|
|
BBT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/24/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
4/23/2024
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
100
|
|
4/22/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
0
|
|
4/19/2024
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
100
|
|
4/17/2024
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
7.90
|
1,400
|
|
4/16/2024
|
-0.50 / -6.02%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
600
|
|
4/15/2024
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
8.20
|
300
|
|
4/12/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
4/11/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
100
|
|
4/10/2024
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,000
|
|
4/9/2024
|
+0.30 / +3.75%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
400
|
|
4/8/2024
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
1,500
|
|
4/5/2024
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
100
|
|
4/4/2024
|
-0.70 / -8.24%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
100
|
|
4/3/2024
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.50
|
8.40
|
600
|
|
4/2/2024
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
700
|
|
4/1/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
1,900
|
|
3/29/2024
|
+0.40 / +5.00%
|
8.60
|
8.60
|
8.00
|
8.40
|
8.30
|
8.40
|
1,200
|
|
3/28/2024
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4,500
|
|
3/27/2024
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.10
|
8.00
|
300
|
|
3/26/2024
|
-0.30 / -3.61%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.20
|
8.00
|
600
|
|
3/25/2024
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
3/22/2024
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.30
|
8.40
|
1,400
|
|
3/21/2024
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.00
|
8.60
|
8.30
|
8.60
|
3,700
|
|
3/20/2024
|
+0.80 / +10.26%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
100
|
|
3/19/2024
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2,400
|
|
3/18/2024
|
-0.50 / -6.17%
|
8.10
|
8.10
|
7.50
|
7.60
|
7.80
|
7.60
|
3,300
|
|
3/15/2024
|
-1.20 / -13.04%
|
9.80
|
9.90
|
8.00
|
8.00
|
8.10
|
8.00
|
11,800
|
|
3/14/2024
|
-0.30 / -3.00%
|
8.60
|
9.70
|
8.60
|
9.70
|
9.20
|
9.70
|
200
|
|
3/13/2024
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
200
|
|
|