|
Closing price on 6/21/2023
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
9.50 |
| Volume |
15,300 |
| Split-adjusted Price |
10.50 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2023
|
+1.30 / +14.13%
|
10.30
|
10.50
|
9.50
|
10.50
|
10.30
|
10.50
|
15,300
|
|
|
6/20/2023
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2,500
|
|
|
6/19/2023
|
+1.20 / +14.12%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.10
|
9.70
|
17,800
|
|
|
6/16/2023
|
-0.80 / -8.51%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
5,900
|
|
|
6/15/2023
|
+0.90 / +10.59%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
9.40
|
4,800
|
|
|
6/14/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
8.50
|
1,200
|
|
|
6/13/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,000
|
|
|
6/12/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
6/9/2023
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2,300
|
|
|
6/8/2023
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
8.40
|
1,300
|
|
|
6/7/2023
|
-0.10 / -1.18%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.40
|
8.40
|
2,000
|
|
|
6/6/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,700
|
|
|
6/5/2023
|
+0.30 / +3.66%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
300
|
|
|
6/2/2023
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.20
|
8.40
|
500
|
|
|
6/1/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
700
|
|
|
5/31/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3,100
|
|
|
5/30/2023
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
5,000
|
|
|
5/29/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
5/26/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
5/25/2023
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
1,400
|
|
|
5/24/2023
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
|
5/23/2023
|
-0.90 / -9.57%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.60
|
8.50
|
1,200
|
|
|
5/22/2023
|
+0.60 / +6.82%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
100
|
|
|
5/19/2023
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
500
|
|
|
5/18/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
5/17/2023
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
5/16/2023
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5,100
|
|
|
5/15/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.30
|
8.50
|
1,100
|
|
|
5/12/2023
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4,600
|
|
|
5/11/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
200
|
|
|