BBT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 0.235 | 0.00 | 0.00% | 0.23 | 0.235 | 0.23 | 26,430 |
May 21 2024 | 0.235 | 0.005 | 2.17% | 0.235 | 0.235 | 0.23 | 151,586 |
May 20 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.23 | 42,019 |
May 17 2024 | 0.235 | 0.00 | 0.00% | 0.24 | 0.24 | 0.235 | 129,854 |
May 16 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.23 | 93,491 |
May 15 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.24 | 0.24 | 3,212 |
May 14 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.24 | 230,667 |
May 13 2024 | 0.25 | -0.005 | -1.96% | 0.255 | 0.255 | 0.25 | 383,430 |
May 10 2024 | 0.255 | -0.01 | -3.77% | 0.27 | 0.27 | 0.25 | 137,721 |
May 09 2024 | 0.265 | 0.005 | 1.92% | 0.26 | 0.2675 | 0.26 | 133,574 |
May 08 2024 | 0.26 | -0.005 | -1.89% | 0.26 | 0.27 | 0.26 | 357,352 |
May 07 2024 | 0.265 | 0.015 | 6.00% | 0.25 | 0.27 | 0.25 | 202,318 |
May 06 2024 | 0.25 | 0.01 | 4.17% | 0.2425 | 0.25 | 0.2425 | 362,488 |
May 03 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.245 | 0.235 | 958,483 |
May 02 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.24 | 0.235 | 226,416 |
May 01 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.24 | 0.225 | 453,181 |
Apr 30 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.24 | 0.23 | 449,781 |
Apr 29 2024 | 0.235 | -0.005 | -2.08% | 0.245 | 0.245 | 0.23 | 468,629 |
Apr 26 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.245 | 0.235 | 457,011 |
Apr 24 2024 | 0.24 | 0.02 | 9.09% | 0.22 | 0.245 | 0.22 | 937,948 |
Apr 23 2024 | 0.22 | 0.005 | 2.33% | 0.22 | 0.225 | 0.21 | 593,168 |
Apr 22 2024 | 0.215 | -0.0075 | -3.37% | 0.225 | 0.225 | 0.215 | 1,359,423 |
Apr 19 2024 | 0.2225 | -0.0175 | -7.29% | 0.235 | 0.235 | 0.22 | 625,484 |
Apr 18 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.24 | 157,140 |
Apr 17 2024 | 0.245 | 0.00 | 0.00% | 0.245 | 0.25 | 0.245 | 234,740 |
Apr 16 2024 | 0.245 | -0.01 | -3.92% | 0.255 | 0.255 | 0.235 | 368,487 |
Apr 15 2024 | 0.255 | -0.015 | -5.56% | 0.275 | 0.275 | 0.255 | 283,071 |
Apr 12 2024 | 0.27 | -0.03 | -10.00% | 0.25 | 0.2825 | 0.25 | 1,170,660 |
Apr 11 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.30 | 0.30 | 0.00 |
Apr 10 2024 | 0.30 | 0.05 | 20.00% | 0.24 | 0.33 | 0.23 | 725,802 |
Apr 09 2024 | 0.25 | 0.025 | 11.11% | 0.25 | 0.26 | 0.25 | 145,816 |
Apr 08 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 0.00 |
Apr 05 2024 | 0.225 | 0.01 | 4.65% | 0.215 | 0.225 | 0.215 | 25,293 |
Apr 04 2024 | 0.215 | 0.00 | 0.00% | 0.215 | 0.215 | 0.21 | 19,455 |
Apr 03 2024 | 0.215 | -0.02 | -8.51% | 0.225 | 0.225 | 0.215 | 220,748 |
Apr 02 2024 | 0.235 | -0.005 | -2.08% | 0.245 | 0.245 | 0.225 | 41,449 |
Mar 28 2024 | 0.24 | 0.00 | 0.00% | 0.25 | 0.25 | 0.24 | 65,475 |
Mar 27 2024 | 0.24 | 0.015 | 6.67% | 0.235 | 0.24 | 0.235 | 89,531 |
Mar 26 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.225 | 0.225 | 14,530 |
Mar 25 2024 | 0.23 | -0.01 | -4.17% | 0.24 | 0.24 | 0.22 | 29,683 |
Mar 22 2024 | 0.24 | 0.005 | 2.13% | 0.24 | 0.24 | 0.22 | 233,412 |
Mar 21 2024 | 0.235 | -0.01 | -4.08% | 0.26 | 0.265 | 0.235 | 31,318 |
Mar 20 2024 | 0.245 | -0.01 | -3.92% | 0.26 | 0.26 | 0.24 | 111,894 |
Mar 19 2024 | 0.255 | -0.005 | -1.92% | 0.265 | 0.265 | 0.255 | 18,661 |
Mar 18 2024 | 0.26 | 0.005 | 1.96% | 0.26 | 0.26 | 0.25 | 113,571 |
Mar 15 2024 | 0.255 | 0.025 | 10.87% | 0.245 | 0.255 | 0.24 | 205,865 |
Mar 14 2024 | 0.23 | 0.005 | 2.22% | 0.23 | 0.235 | 0.22 | 248,416 |
Mar 13 2024 | 0.225 | 0.00 | 0.00% | 0.225 | 0.225 | 0.225 | 12,436 |
Mar 12 2024 | 0.225 | 0.005 | 2.27% | 0.215 | 0.225 | 0.215 | 38,360 |
Mar 11 2024 | 0.22 | 0.00 | 0.00% | 0.22 | 0.22 | 0.22 | 190,729 |
Mar 07 2024 | 0.22 | -0.005 | -2.22% | 0.23 | 0.23 | 0.22 | 210,416 |
Mar 06 2024 | 0.225 | -0.005 | -2.17% | 0.23 | 0.23 | 0.225 | 66,195 |
Mar 05 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.235 | 0.23 | 109,185 |
Mar 04 2024 | 0.235 | -0.015 | -6.00% | 0.24 | 0.24 | 0.235 | 8,104 |
Mar 03 2024 | 0.25 | 0.005 | 2.04% | 0.24 | 0.265 | 0.24 | 201,049 |
Feb 29 2024 | 0.245 | 0.025 | 11.36% | 0.22 | 0.245 | 0.22 | 160,082 |
Feb 28 2024 | 0.22 | -0.01 | -4.35% | 0.24 | 0.25 | 0.22 | 27,348 |
Feb 27 2024 | 0.23 | 0.01 | 4.55% | 0.22 | 0.24 | 0.215 | 43,635 |
Feb 26 2024 | 0.22 | -0.025 | -10.20% | 0.22 | 0.22 | 0.22 | 22,358 |
Feb 25 2024 | 0.245 | -0.005 | -2.00% | 0.235 | 0.245 | 0.235 | 32,443 |
Feb 22 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.25 | 0.00 |