|
Closing price on 8/7/2023
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
10.20 |
| Volume |
21,000 |
| Split-adjusted Price |
10.30 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2023
|
-1.20 / -10.43%
|
11.50
|
11.50
|
10.20
|
10.30
|
10.30
|
10.30
|
21,000
|
|
|
8/4/2023
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
100
|
|
|
8/3/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
8/2/2023
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
1,500
|
|
|
8/1/2023
|
-1.80 / -13.24%
|
11.70
|
12.00
|
11.70
|
11.80
|
11.70
|
11.80
|
1,600
|
|
|
7/31/2023
|
-0.40 / -2.86%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.60
|
13.60
|
1,900
|
|
|
7/28/2023
|
-1.90 / -11.95%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
500
|
|
|
7/27/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
7/26/2023
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
7/25/2023
|
-2.20 / -13.58%
|
16.00
|
16.00
|
14.00
|
14.00
|
15.90
|
14.00
|
6,400
|
|
|
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
|
|
|