|
Closing price on 6/4/2025
|
|
| Open |
17.20 |
| High |
17.30 |
| Low |
17.00 |
| Volume |
1,300 |
| Split-adjusted Price |
17.10 |
There is no data on 6/5/2025. Display data on 6/4/2025 instead.
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
-0.10 / -0.58%
|
17.20
|
17.30
|
17.00
|
17.10
|
17.20
|
17.10
|
1,300
|
|
|
6/3/2025
|
+0.60 / +3.57%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.20
|
17.40
|
6,400
|
|
|
6/2/2025
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
100
|
|
|
5/30/2025
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,600
|
|
|
5/29/2025
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
500
|
|
|
5/28/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
300
|
|
|
5/27/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
100
|
|
|
5/26/2025
|
+1.80 / +11.25%
|
16.20
|
17.80
|
16.20
|
17.80
|
17.50
|
17.80
|
1,200
|
|
|
5/23/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
17.50
|
16.00
|
0
|
|
|
5/22/2025
|
-1.50 / -8.57%
|
16.00
|
16.00
|
16.00
|
16.00
|
17.50
|
16.00
|
100
|
|
|
5/21/2025
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
100
|
|
|
5/20/2025
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.50
|
17.60
|
3,800
|
|
|
5/19/2025
|
+1.30 / +8.02%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
17.50
|
8,000
|
|
|
5/16/2025
|
+0.70 / +4.43%
|
16.00
|
16.50
|
16.00
|
16.50
|
17.50
|
16.50
|
1,100
|
|
|
5/15/2025
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.70
|
16.00
|
17.50
|
16.00
|
1,100
|
|
|
5/14/2025
|
-0.10 / -0.63%
|
15.80
|
16.00
|
15.80
|
15.80
|
17.50
|
15.80
|
5,100
|
|
|
5/13/2025
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
17.50
|
15.80
|
2,900
|
|
|
5/12/2025
|
+0.30 / +2.00%
|
14.90
|
16.00
|
14.90
|
15.30
|
17.50
|
15.30
|
6,300
|
|
|
5/9/2025
|
+0.50 / +3.40%
|
14.80
|
15.30
|
14.50
|
15.20
|
17.50
|
15.20
|
8,000
|
|
|
5/8/2025
|
+0.20 / +1.39%
|
14.80
|
14.80
|
14.50
|
14.60
|
17.50
|
14.60
|
4,400
|
|
|
5/7/2025
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.30
|
14.40
|
17.50
|
14.40
|
1,200
|
|
|
5/6/2025
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.00
|
14.60
|
17.50
|
14.60
|
2,000
|
|
|
5/5/2025
|
+0.50 / +3.57%
|
14.90
|
14.90
|
14.50
|
14.50
|
17.50
|
14.50
|
600
|
|
|
4/29/2025
|
-0.20 / -1.41%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.00
|
14.00
|
6,500
|
|
|
4/28/2025
|
-0.50 / -3.38%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.20
|
14.30
|
800
|
|
|
4/25/2025
|
-0.20 / -1.33%
|
14.80
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
1,500
|
|
|
4/24/2025
|
+0.30 / +2.07%
|
15.10
|
15.10
|
14.80
|
14.80
|
15.00
|
14.80
|
4,700
|
|
|
4/23/2025
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
4/22/2025
|
-0.40 / -2.70%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.50
|
14.40
|
1,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.80
|
14.70
|
500
|
|
|