|
Closing price on 8/8/2018
|
|
| Open |
16.20 |
| High |
17.50 |
| Low |
16.20 |
| Volume |
45,700 |
| Split-adjusted Price |
16.30 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2018
|
+0.10 / +0.62%
|
16.20
|
17.50
|
16.20
|
16.30
|
16.78
|
16.30
|
45,700
|
|
|
8/7/2018
|
-0.90 / -5.26%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.21
|
16.20
|
14,400
|
|
|
8/6/2018
|
+1.00 / +6.21%
|
16.00
|
17.10
|
15.30
|
17.10
|
16.16
|
17.10
|
51,700
|
|
|
8/3/2018
|
+0.10 / +0.62%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.14
|
16.20
|
5,400
|
|
|
8/2/2018
|
-0.40 / -2.42%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.24
|
16.10
|
50,000
|
|
|
8/1/2018
|
+0.40 / +2.48%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.28
|
16.50
|
35,400
|
|
|
7/31/2018
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.50
|
16.10
|
16.03
|
16.10
|
50,600
|
|
|
7/30/2018
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.50
|
16.00
|
16.08
|
16.00
|
60,500
|
|
|
7/27/2018
|
0.00 / 0.00%
|
16.00
|
16.50
|
15.90
|
16.00
|
16.03
|
16.00
|
24,900
|
|
|
7/26/2018
|
-0.50 / -3.03%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.95
|
16.00
|
20,400
|
|
|
7/25/2018
|
+1.50 / +10.00%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.81
|
16.50
|
44,400
|
|
|
7/24/2018
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7,600
|
|
|
7/23/2018
|
-0.50 / -3.23%
|
15.30
|
15.50
|
14.90
|
15.00
|
15.04
|
15.00
|
42,900
|
|
|
7/20/2018
|
-0.30 / -1.88%
|
15.60
|
15.90
|
15.30
|
15.70
|
15.49
|
15.70
|
10,000
|
|
|
7/19/2018
|
+0.50 / +3.23%
|
15.10
|
16.50
|
15.10
|
16.00
|
15.70
|
16.00
|
64,400
|
|
|
7/18/2018
|
-0.50 / -3.13%
|
15.20
|
15.50
|
15.10
|
15.50
|
15.18
|
15.50
|
17,800
|
|
|
7/17/2018
|
+1.10 / +7.38%
|
14.90
|
16.00
|
14.90
|
16.00
|
15.46
|
16.00
|
23,200
|
|
|
7/16/2018
|
0.00 / 0.00%
|
14.50
|
15.20
|
14.50
|
14.90
|
14.90
|
14.90
|
60,450
|
|
|
7/13/2018
|
+1.60 / +11.76%
|
13.50
|
15.20
|
13.20
|
15.20
|
14.93
|
15.20
|
69,300
|
|
|
7/12/2018
|
-0.40 / -2.86%
|
14.30
|
14.30
|
12.20
|
13.60
|
13.28
|
13.60
|
58,700
|
|
|
7/11/2018
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.00
|
14.00
|
14.34
|
14.00
|
30,900
|
|
|
7/10/2018
|
-0.10 / -0.71%
|
14.50
|
15.80
|
14.00
|
14.00
|
15.44
|
14.00
|
225,100
|
|
|
7/9/2018
|
+0.50 / +3.68%
|
14.30
|
14.50
|
14.00
|
14.10
|
14.43
|
14.10
|
28,600
|
|
|
7/6/2018
|
+1.50 / +11.90%
|
13.00
|
14.10
|
13.00
|
14.10
|
13.63
|
14.10
|
17,500
|
|
|
7/5/2018
|
-0.50 / -3.82%
|
12.00
|
13.00
|
12.00
|
12.60
|
12.25
|
12.60
|
100,500
|
|
|
7/4/2018
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.00
|
13.10
|
13.03
|
13.10
|
165,800
|
|
|
7/3/2018
|
-1.10 / -7.75%
|
14.20
|
14.20
|
12.80
|
13.10
|
13.36
|
13.10
|
78,700
|
|
|
7/2/2018
|
-2.40 / -14.46%
|
15.50
|
15.50
|
14.20
|
14.20
|
14.30
|
14.20
|
185,700
|
|
|
6/29/2018
|
+0.10 / +0.64%
|
17.90
|
17.90
|
15.30
|
15.70
|
16.56
|
15.70
|
207,500
|
|
|
6/28/2018
|
+2.00 / +14.71%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
130,270
|
|
|