|
Closing price on 6/26/2026
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
11.30 |
| Volume |
2,600 |
| Split-adjusted Price |
11.30 |
There is no data on 6/27/2026. Display data on 6/26/2026 instead.
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2026
|
-0.70 / -5.83%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.92
|
11.30
|
2,600
|
|
|
6/25/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
6/24/2026
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
200
|
|
|
6/23/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
0
|
|
|
6/22/2026
|
-1.50 / -10.71%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.40
|
12.50
|
400
|
|
|
6/19/2026
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.80
|
13.80
|
14.00
|
13.80
|
1,100
|
|
|
6/18/2026
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
700
|
|
|
6/17/2026
|
+1.00 / +7.14%
|
13.90
|
15.00
|
13.90
|
15.00
|
14.20
|
15.00
|
4,000
|
|
|
6/16/2026
|
+0.10 / +0.72%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.00
|
14.00
|
7,400
|
|
|
6/15/2026
|
+1.40 / +10.69%
|
13.50
|
14.60
|
13.20
|
14.50
|
13.90
|
14.50
|
10,000
|
|
|
6/12/2026
|
+1.70 / +14.78%
|
13.20
|
13.20
|
12.50
|
13.20
|
13.10
|
13.20
|
17,300
|
|
|
6/11/2026
|
+1.50 / +14.85%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.50
|
11.60
|
6,700
|
|
|
6/10/2026
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.10
|
10.50
|
2,000
|
|
|
6/9/2026
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2,000
|
|
|
6/8/2026
|
-1.00 / -9.09%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
1,000
|
|
|
6/5/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
6/4/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
6/3/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
6/2/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
900
|
|
|
6/1/2026
|
+0.60 / +5.77%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
400
|
|
|
5/29/2026
|
-0.50 / -4.76%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.40
|
10.00
|
500
|
|
|
5/28/2026
|
-1.10 / -9.48%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
100
|
|
|
5/27/2026
|
+0.60 / +5.45%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
200
|
|
|
5/26/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
5/25/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
5/22/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
5/21/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,100
|
|
|
5/20/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
600
|
|
|
5/19/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
600
|
|
|
5/18/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
700
|
|
|