|
Closing price on 1/8/2021
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.50 |
| Volume |
1,400 |
| Split-adjusted Price |
17.50 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2021
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1,400
|
|
|
1/7/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
0
|
|
|
1/6/2021
|
0.00 / 0.00%
|
17.20
|
18.90
|
17.20
|
17.30
|
17.44
|
17.30
|
3,000
|
|
|
1/5/2021
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1,000
|
|
|
1/4/2021
|
-2.20 / -11.40%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.98
|
17.10
|
2,600
|
|
|
12/31/2020
|
+2.20 / +12.87%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
100
|
|
|
12/30/2020
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
2,500
|
|
|
12/29/2020
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.39
|
17.70
|
8,900
|
|
|
12/28/2020
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.92
|
16.80
|
1,300
|
|
|
12/25/2020
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.80
|
17.00
|
16.96
|
17.00
|
1,300
|
|
|
12/24/2020
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
100
|
|
|
12/23/2020
|
-0.70 / -3.95%
|
17.00
|
17.00
|
16.70
|
17.00
|
16.85
|
17.00
|
1,000
|
|
|
12/22/2020
|
+1.40 / +8.59%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
100
|
|
|
12/21/2020
|
-0.10 / -0.56%
|
17.00
|
17.80
|
15.60
|
17.80
|
16.34
|
17.80
|
1,900
|
|
|
12/18/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
|
12/17/2020
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
0
|
|
|
12/16/2020
|
0.00 / 0.00%
|
17.20
|
18.00
|
17.20
|
18.00
|
17.90
|
18.00
|
600
|
|
|
12/15/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
12/14/2020
|
+0.50 / +2.86%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
410
|
|
|
12/11/2020
|
-0.90 / -4.76%
|
17.50
|
18.00
|
17.00
|
18.00
|
17.48
|
18.00
|
1,700
|
|
|
12/10/2020
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
100
|
|
|
12/9/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
12/8/2020
|
-1.50 / -7.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
2,800
|
|
|
12/7/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
12/4/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
12/3/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0
|
|
|
12/2/2020
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2,200
|
|
|
12/1/2020
|
+1.50 / +8.33%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1,100
|
|
|
11/30/2020
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0
|
|
|
11/27/2020
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
300
|
|
|