|
Closing price on 6/24/2024
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
6,900 |
| Split-adjusted Price |
9.50 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2024
|
+1.00 / +11.76%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.40
|
9.50
|
6,900
|
|
|
6/21/2024
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
300
|
|
|
6/20/2024
|
-1.20 / -12.37%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
3,700
|
|
|
6/19/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
6/18/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
0
|
|
|
6/17/2024
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
800
|
|
|
6/14/2024
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.70
|
9.80
|
7,900
|
|
|
6/13/2024
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
200
|
|
|
6/12/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
6/11/2024
|
+1.00 / +11.63%
|
8.60
|
9.60
|
8.60
|
9.60
|
9.30
|
9.60
|
300
|
|
|
6/10/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
8.60
|
4,400
|
|
|
6/7/2024
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.60
|
8.90
|
5,300
|
|
|
6/6/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
6/5/2024
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.50
|
8.50
|
3,200
|
|
|
6/4/2024
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2,500
|
|
|
6/3/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
5/31/2024
|
-0.30 / -3.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,700
|
|
|
5/30/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
200
|
|
|
5/29/2024
|
+0.60 / +7.32%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
1,200
|
|
|
5/28/2024
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
800
|
|
|
5/27/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
5/24/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
5/23/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
100
|
|
|
5/22/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
5/21/2024
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
0
|
|
|
5/20/2024
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3,200
|
|
|
5/17/2024
|
+0.10 / +1.32%
|
7.70
|
8.50
|
7.70
|
7.70
|
8.20
|
7.70
|
1,600
|
|
|
5/16/2024
|
-0.90 / -10.59%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
100
|
|
|
5/15/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
0
|
|
|
5/14/2024
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|