|
Closing price on 5/21/2026
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
1,100 |
| Split-adjusted Price |
10.55 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.55
|
1,100
|
|
|
5/20/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.55
|
600
|
|
|
5/19/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.55
|
600
|
|
|
5/18/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.55
|
700
|
|
|
5/15/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.55
|
0
|
|
|
5/14/2026
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
10.65
|
600
|
|
|
5/13/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.55
|
300
|
|
|
5/12/2026
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.55
|
2,600
|
|
|
5/11/2026
|
-0.90 / -7.56%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
10.55
|
8,700
|
|
|
5/8/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.41
|
0
|
|
|
5/7/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.41
|
0
|
|
|
5/6/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.41
|
2,400
|
|
|
5/5/2026
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
11.41
|
1,600
|
|
|
5/4/2026
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.60
|
100
|
|
|
4/29/2026
|
-0.30 / -2.42%
|
12.20
|
12.20
|
12.10
|
12.10
|
12.20
|
11.60
|
1,300
|
|
|
4/28/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.89
|
0
|
|
|
4/24/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.89
|
0
|
|
|
4/23/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.89
|
0
|
|
|
4/22/2026
|
+0.30 / +2.46%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.40
|
11.99
|
600
|
|
|
4/21/2026
|
+0.20 / +1.67%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
11.70
|
1,500
|
|
|
4/20/2026
|
-0.50 / -4.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
11.51
|
1,600
|
|
|
4/17/2026
|
+0.40 / +3.31%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.50
|
11.99
|
400
|
|
|
4/16/2026
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.60
|
0
|
|
|
4/15/2026
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.60
|
0
|
|
|
4/14/2026
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.60
|
100
|
|
|
4/13/2026
|
-0.60 / -4.65%
|
11.90
|
12.30
|
11.90
|
12.30
|
12.10
|
11.80
|
200
|
|
|
4/10/2026
|
+1.00 / +8.40%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.37
|
100
|
|
|
4/9/2026
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.41
|
900
|
|
|
4/8/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.51
|
300
|
|
|
4/7/2026
|
-0.20 / -1.64%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.51
|
3,500
|
|
|