|
Closing price on 1/19/2005
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
10.00 |
| Volume |
7,530 |
| Split-adjusted Price |
10.00 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2005
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
7,530
|
|
|
1/18/2005
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
21,400
|
|
|
1/17/2005
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
13,400
|
|
|
1/14/2005
|
+0.10 / +1.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7,860
|
|
|
1/13/2005
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
7,690
|
|
|
1/12/2005
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5,050
|
|
|
1/11/2005
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
10.10
|
2,160
|
|
|
1/10/2005
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3,400
|
|
|
1/7/2005
|
+0.20 / +2.00%
|
10.20
|
10.50
|
10.20
|
10.20
|
10.20
|
10.20
|
5,810
|
|
|
1/6/2005
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
53,890
|
|
|
1/5/2005
|
-0.40 / -3.85%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
10.00
|
18,900
|
|
|
1/4/2005
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8,330
|
|
|
12/31/2004
|
-0.30 / -2.78%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
10.50
|
25,640
|
|
|
12/30/2004
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
10.80
|
15,460
|
|
|
12/29/2004
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
26,950
|
|
|
12/28/2004
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
11,530
|
|
|
12/27/2004
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
53,770
|
|
|
12/24/2004
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
54,200
|
|
|
12/23/2004
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7,160
|
|
|
12/22/2004
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
6,460
|
|
|
12/21/2004
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
28,460
|
|
|
12/20/2004
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
39,300
|
|
|
12/17/2004
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
10,260
|
|
|
12/16/2004
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
27,840
|
|
|
12/15/2004
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1,000
|
|
|
12/14/2004
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4,610
|
|
|
12/13/2004
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10,210
|
|
|
12/10/2004
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5,090
|
|
|
12/9/2004
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
10.70
|
1,030
|
|
|
12/8/2004
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
15,550
|
|
|