|
Closing price on 7/30/2019
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
0 |
| Split-adjusted Price |
13.50 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
0
|
|
|
7/29/2019
|
+1.10 / +8.87%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
100
|
|
|
7/26/2019
|
-0.40 / -3.13%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
400
|
|
|
7/25/2019
|
-0.30 / -2.29%
|
11.60
|
12.80
|
11.60
|
12.80
|
12.29
|
12.80
|
1,300
|
|
|
7/24/2019
|
-0.40 / -2.96%
|
12.20
|
13.50
|
12.20
|
13.10
|
12.76
|
13.10
|
2,100
|
|
|
7/23/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
500
|
|
|
7/22/2019
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
200
|
|
|
7/19/2019
|
-2.40 / -15.48%
|
15.30
|
15.30
|
13.10
|
13.10
|
13.74
|
13.10
|
1,000
|
|
|
7/18/2019
|
-0.20 / -1.27%
|
14.50
|
15.50
|
13.40
|
15.50
|
14.22
|
15.50
|
1,700
|
|
|
7/17/2019
|
+0.30 / +1.95%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
100
|
|
|
7/16/2019
|
-0.60 / -3.75%
|
14.50
|
15.40
|
13.60
|
15.40
|
14.02
|
15.40
|
1,100
|
|
|
7/15/2019
|
-0.90 / -5.33%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.43
|
16.00
|
700
|
|
|
7/12/2019
|
+0.70 / +4.32%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
100
|
|
|
7/11/2019
|
0.00 / 0.00%
|
15.30
|
16.20
|
15.20
|
16.20
|
15.55
|
16.20
|
400
|
|
|
7/10/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
|
7/9/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
|
7/8/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
|
7/5/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
0
|
|
|
7/4/2019
|
+0.50 / +3.18%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.17
|
16.20
|
300
|
|
|
7/3/2019
|
-1.50 / -8.72%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
100
|
|
|
7/2/2019
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
0
|
|
|
7/1/2019
|
-2.30 / -11.79%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1,500
|
|
|
6/28/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
6/27/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
6/26/2019
|
+2.00 / +11.43%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
100
|
|
|
6/25/2019
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
500
|
|
|
6/24/2019
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.75
|
17.50
|
1,000
|
|
|
6/21/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
17.98
|
18.00
|
91,500
|
|
|
6/20/2019
|
+0.80 / +4.65%
|
18.00
|
18.10
|
17.90
|
18.00
|
17.98
|
18.00
|
160,000
|
|
|
6/19/2019
|
-1.40 / -7.53%
|
18.50
|
18.50
|
17.20
|
17.20
|
18.00
|
17.20
|
202,700
|
|
|