|
Closing price on 1/22/2008
|
|
| Open |
19.80 |
| High |
20.10 |
| Low |
19.80 |
| Volume |
35,620 |
| Split-adjusted Price |
20.00 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2008
|
-0.50 / -2.44%
|
19.80
|
20.10
|
19.80
|
20.00
|
20.00
|
20.00
|
35,620
|
|
|
1/21/2008
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.50
|
20.50
|
31,010
|
|
|
1/18/2008
|
+0.80 / +4.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
20.80
|
21,520
|
|
|
1/17/2008
|
-0.60 / -2.91%
|
21.40
|
21.50
|
20.00
|
20.00
|
20.00
|
20.00
|
39,210
|
|
|
1/16/2008
|
+0.90 / +4.57%
|
20.50
|
20.60
|
20.10
|
20.60
|
20.60
|
20.60
|
28,220
|
|
|
1/15/2008
|
-1.00 / -4.83%
|
19.70
|
20.00
|
19.70
|
19.70
|
19.70
|
19.70
|
112,910
|
|
|
1/14/2008
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.50
|
20.70
|
20.70
|
20.70
|
42,170
|
|
|
1/11/2008
|
+0.30 / +1.43%
|
21.00
|
21.90
|
21.00
|
21.30
|
21.30
|
21.30
|
35,220
|
|
|
1/10/2008
|
-1.00 / -4.55%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
21.00
|
38,450
|
|
|
1/9/2008
|
-0.50 / -2.22%
|
22.30
|
22.30
|
21.70
|
22.00
|
22.00
|
22.00
|
24,370
|
|
|
1/8/2008
|
+0.40 / +1.81%
|
22.10
|
23.00
|
22.10
|
22.50
|
22.50
|
22.50
|
17,310
|
|
|
1/7/2008
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.10
|
22.10
|
69,040
|
|
|
1/4/2008
|
+0.80 / +3.60%
|
22.40
|
23.00
|
22.40
|
23.00
|
23.00
|
23.00
|
63,940
|
|
|
1/3/2008
|
+0.20 / +0.91%
|
22.40
|
22.40
|
22.10
|
22.20
|
22.20
|
22.20
|
58,820
|
|
|
1/2/2008
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
22.00
|
26,050
|
|
|
12/28/2007
|
+0.30 / +1.36%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.30
|
22.30
|
20,520
|
|
|
12/27/2007
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
22.00
|
40,660
|
|
|
12/26/2007
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.50
|
22.50
|
37,160
|
|
|
12/25/2007
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.00
|
22.30
|
22.30
|
22.30
|
15,500
|
|
|
12/24/2007
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
22.40
|
11,030
|
|
|
12/21/2007
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.50
|
22.50
|
27,410
|
|
|
12/20/2007
|
-0.60 / -2.62%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
22.30
|
22,930
|
|
|
12/19/2007
|
+1.00 / +4.57%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.90
|
22.90
|
54,390
|
|
|
12/18/2007
|
+0.40 / +1.86%
|
21.50
|
22.00
|
21.40
|
21.90
|
21.90
|
21.90
|
47,960
|
|
|
12/17/2007
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.50
|
21.50
|
60,820
|
|
|
12/14/2007
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.30
|
22.30
|
60,040
|
|
|
12/13/2007
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.50
|
22.50
|
50,170
|
|
|
12/12/2007
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.40
|
22.60
|
22.60
|
22.60
|
32,610
|
|
|
12/11/2007
|
-0.30 / -1.32%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
22.50
|
60,620
|
|
|
12/10/2007
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.70
|
22.80
|
22.80
|
22.80
|
58,230
|
|
|