|
Closing price on 9/18/2023
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
1,500 |
| Split-adjusted Price |
9.30 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2023
|
-0.50 / -5.10%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.40
|
9.30
|
1,500
|
|
|
9/15/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
400
|
|
|
9/14/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
9/13/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
1,100
|
|
|
9/12/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
|
9/11/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
9/8/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
600
|
|
|
9/7/2023
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
200
|
|
|
9/6/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
9/5/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/31/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9,900
|
|
|
8/30/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8,000
|
|
|
8/29/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/28/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
100
|
|
|
8/25/2023
|
+0.30 / +3.19%
|
10.00
|
10.00
|
9.70
|
9.70
|
10.00
|
9.70
|
600
|
|
|
8/24/2023
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
8/23/2023
|
0.00 / 0.00%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.40
|
10.00
|
1,200
|
|
|
8/22/2023
|
+0.70 / +7.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5,000
|
|
|
8/21/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
8/18/2023
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
8/17/2023
|
+1.10 / +11.96%
|
9.20
|
10.30
|
9.20
|
10.30
|
9.30
|
10.30
|
900
|
|
|
8/16/2023
|
-0.90 / -8.91%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
100
|
|
|
8/15/2023
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
300
|
|
|
8/14/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/11/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
300
|
|
|
8/10/2023
|
-0.30 / -2.91%
|
9.00
|
10.10
|
9.00
|
10.00
|
10.00
|
10.00
|
1,900
|
|
|
8/9/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
1,700
|
|
|
8/8/2023
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
100
|
|
|
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
|
|
|