|
Closing price on 7/24/2023
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.20 |
| Volume |
7,000 |
| Split-adjusted Price |
16.20 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2023
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7,000
|
|
|
7/21/2023
|
-0.60 / -3.61%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
16.00
|
23,000
|
|
|
7/20/2023
|
+0.60 / +3.85%
|
16.70
|
16.70
|
16.20
|
16.20
|
16.60
|
16.20
|
3,300
|
|
|
7/19/2023
|
-0.50 / -3.11%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
900
|
|
|
7/18/2023
|
-0.50 / -3.11%
|
15.90
|
16.10
|
15.60
|
15.60
|
16.10
|
15.60
|
1,883,400
|
|
|
7/17/2023
|
+0.80 / +5.30%
|
16.00
|
16.10
|
15.20
|
15.90
|
16.10
|
15.90
|
1,674,700
|
|
|
7/14/2023
|
-1.00 / -6.67%
|
15.00
|
15.60
|
14.00
|
14.00
|
15.10
|
14.00
|
1,800
|
|
|
7/13/2023
|
+1.80 / +13.33%
|
13.50
|
15.30
|
13.50
|
15.30
|
15.00
|
15.30
|
10,100
|
|
|
7/12/2023
|
+1.10 / +8.87%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1,000
|
|
|
7/11/2023
|
+1.40 / +12.61%
|
11.30
|
12.50
|
11.30
|
12.50
|
12.40
|
12.50
|
5,000
|
|
|
7/10/2023
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.10
|
11.00
|
17,900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
7/6/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
7/5/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
7/4/2023
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
8,500
|
|
|
7/3/2023
|
+0.20 / +1.85%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
200
|
|
|
6/30/2023
|
+0.40 / +3.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
100
|
|
|
6/29/2023
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.40
|
10.50
|
300
|
|
|
6/28/2023
|
+1.00 / +9.52%
|
10.10
|
11.50
|
10.10
|
11.50
|
10.30
|
11.50
|
600
|
|
|
6/27/2023
|
+0.40 / +4.17%
|
10.90
|
10.90
|
10.00
|
10.00
|
10.50
|
10.00
|
200
|
|
|
6/26/2023
|
-0.60 / -5.71%
|
9.20
|
10.00
|
9.20
|
9.90
|
9.60
|
9.90
|
1,800
|
|
|
6/23/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
400
|
|
|
6/22/2023
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,300
|
|
|
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
|
|
|