|
Closing price on 7/17/2026
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
11.10 |
| Volume |
300 |
| Split-adjusted Price |
11.10 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2026
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
300
|
|
|
7/16/2026
|
-1.80 / -14.06%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
200
|
|
|
7/15/2026
|
+1.20 / +10.26%
|
12.90
|
13.00
|
12.00
|
12.90
|
12.80
|
12.90
|
800
|
|
|
7/14/2026
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
11.70
|
100
|
|
|
7/13/2026
|
-0.90 / -6.92%
|
12.10
|
13.10
|
12.00
|
12.10
|
12.20
|
11.60
|
2,200
|
|
|
7/10/2026
|
-2.20 / -14.47%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
12.47
|
1,868,200
|
|
|
7/9/2026
|
-0.60 / -4.41%
|
15.50
|
15.50
|
13.00
|
13.00
|
15.20
|
12.47
|
8,500
|
|
|
7/8/2026
|
+1.30 / +10.48%
|
12.40
|
13.70
|
12.40
|
13.70
|
13.60
|
13.14
|
7,400
|
|
|
7/7/2026
|
-2.00 / -14.08%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.40
|
11.70
|
400
|
|
|
7/6/2026
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.62
|
0
|
|
|
7/3/2026
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.62
|
0
|
|
|
7/2/2026
|
+0.70 / +5.19%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.62
|
100
|
|
|
7/1/2026
|
+1.60 / +13.45%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12.95
|
200
|
|
|
6/30/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.41
|
100
|
|
|
6/29/2026
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.41
|
0
|
|
|
6/26/2026
|
-0.70 / -5.83%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.92
|
10.84
|
2,600
|
|
|
6/25/2026
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.51
|
0
|
|
|
6/24/2026
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.51
|
200
|
|
|
6/23/2026
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.89
|
0
|
|
|
6/22/2026
|
-1.50 / -10.71%
|
11.90
|
12.50
|
11.90
|
12.50
|
12.40
|
11.99
|
400
|
|
|
6/19/2026
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.80
|
13.80
|
14.00
|
13.23
|
1,100
|
|
|
6/18/2026
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
13.62
|
700
|
|
|
6/17/2026
|
+1.00 / +7.14%
|
13.90
|
15.00
|
13.90
|
15.00
|
14.20
|
14.39
|
4,000
|
|
|
6/16/2026
|
+0.10 / +0.72%
|
14.50
|
14.50
|
13.90
|
14.00
|
14.00
|
13.43
|
7,400
|
|
|
6/15/2026
|
+1.40 / +10.69%
|
13.50
|
14.60
|
13.20
|
14.50
|
13.90
|
13.91
|
10,000
|
|
|
6/12/2026
|
+1.70 / +14.78%
|
13.20
|
13.20
|
12.50
|
13.20
|
13.10
|
12.66
|
17,300
|
|
|
6/11/2026
|
+1.50 / +14.85%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.50
|
11.12
|
6,700
|
|
|
6/10/2026
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.10
|
10.07
|
2,000
|
|
|
6/9/2026
|
+0.50 / +5.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.07
|
2,000
|
|
|
6/8/2026
|
-1.00 / -9.09%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
9.59
|
1,000
|
|
|