|
Closing price on 7/20/2022
|
|
| Open |
10.90 |
| High |
12.50 |
| Low |
10.90 |
| Volume |
700 |
| Split-adjusted Price |
12.40 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
+1.40 / +12.73%
|
10.90
|
12.50
|
10.90
|
12.40
|
11.90
|
12.40
|
700
|
|
|
7/19/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
200
|
|
|
7/18/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
7/15/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
7/14/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.50
|
11.00
|
11.00
|
11.00
|
1,400
|
|
|
7/13/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
7/12/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,000
|
|
|
7/11/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
7/8/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
7/7/2022
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
500
|
|
|
7/6/2022
|
-0.70 / -6.25%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
1,700
|
|
|
7/5/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
7/4/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
7/1/2022
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
500
|
|
|
6/30/2022
|
-1.00 / -8.33%
|
12.00
|
12.00
|
10.30
|
11.00
|
11.20
|
11.00
|
10,600
|
|
|
6/29/2022
|
-0.70 / -5.51%
|
11.10
|
12.60
|
11.10
|
12.00
|
12.00
|
12.00
|
2,200
|
|
|
6/28/2022
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
100
|
|
|
6/27/2022
|
+0.30 / +2.40%
|
12.60
|
13.90
|
11.50
|
12.80
|
12.70
|
12.80
|
400
|
|
|
6/24/2022
|
+1.50 / +13.64%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
100
|
|
|
6/23/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
6/22/2022
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
6/21/2022
|
-0.70 / -5.98%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
200
|
|
|
6/20/2022
|
+1.30 / +10.66%
|
11.30
|
13.50
|
11.00
|
13.50
|
11.70
|
13.50
|
400
|
|
|
6/17/2022
|
-1.10 / -8.40%
|
12.20
|
12.90
|
12.00
|
12.00
|
12.20
|
12.00
|
2,800
|
|
|
6/16/2022
|
+0.40 / +3.05%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.10
|
13.50
|
1,100
|
|
|
6/15/2022
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
13.00
|
2,600
|
|
|
6/14/2022
|
-0.10 / -0.69%
|
13.00
|
14.30
|
13.00
|
14.30
|
13.20
|
14.30
|
1,200
|
|
|
6/13/2022
|
-0.10 / -0.68%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.40
|
14.50
|
800
|
|
|
6/10/2022
|
+0.40 / +2.76%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.60
|
14.90
|
1,000
|
|
|
6/9/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|