|
Closing price on 6/3/2022
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
3,200 |
| Split-adjusted Price |
15.00 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2022
|
+0.30 / +2.04%
|
14.50
|
15.00
|
14.00
|
15.00
|
14.10
|
15.00
|
3,200
|
|
|
6/2/2022
|
-0.50 / -3.33%
|
15.70
|
15.70
|
14.50
|
14.50
|
14.70
|
14.50
|
500
|
|
|
6/1/2022
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
0
|
|
|
5/31/2022
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
200
|
|
|
5/30/2022
|
-0.30 / -1.86%
|
16.10
|
16.10
|
14.00
|
15.80
|
14.50
|
15.80
|
2,500
|
|
|
5/27/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
5/26/2022
|
+1.60 / +10.74%
|
15.20
|
16.90
|
15.20
|
16.50
|
16.10
|
16.50
|
800
|
|
|
5/25/2022
|
-1.60 / -9.52%
|
14.50
|
15.20
|
14.50
|
15.20
|
14.90
|
15.20
|
800
|
|
|
5/24/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
5/23/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
200
|
|
|
5/20/2022
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
2,000
|
|
|
5/19/2022
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
400
|
|
|
5/18/2022
|
+2.00 / +14.18%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
100
|
|
|
5/17/2022
|
+1.80 / +12.24%
|
14.10
|
16.50
|
14.00
|
16.50
|
14.10
|
16.50
|
3,200
|
|
|
5/16/2022
|
-2.20 / -13.58%
|
16.20
|
16.20
|
14.00
|
14.00
|
14.70
|
14.00
|
3,600
|
|
|
5/13/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
200
|
|
|
5/12/2022
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1,000
|
|
|
5/11/2022
|
+1.00 / +6.54%
|
15.50
|
16.30
|
15.50
|
16.30
|
16.10
|
16.30
|
1,000
|
|
|
5/10/2022
|
-2.60 / -14.53%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
100
|
|
|
5/9/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
|
5/6/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
|
5/5/2022
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
17.90
|
18.00
|
700
|
|
|
5/4/2022
|
+0.30 / +1.70%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
17.90
|
3,700
|
|
|
4/29/2022
|
-2.90 / -14.15%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
5,500
|
|
|
4/28/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
4/27/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
4/26/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
4/25/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
4/22/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|
4/21/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
0
|
|
|