|
Closing price on 10/26/2004
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.50 |
| Volume |
15,100 |
| Split-adjusted Price |
11.50 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2004
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
15,100
|
|
|
10/25/2004
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
16,840
|
|
|
10/22/2004
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9,450
|
|
|
10/21/2004
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
45,330
|
|
|
10/20/2004
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
11.60
|
26,640
|
|
|
10/19/2004
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
25,370
|
|
|
10/18/2004
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
11.70
|
23,410
|
|
|
10/15/2004
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
18,680
|
|
|
10/14/2004
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
27,670
|
|
|
10/13/2004
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
18,680
|
|
|
10/12/2004
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.30
|
11.30
|
25,520
|
|
|
10/11/2004
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
11.30
|
30,810
|
|
|
10/8/2004
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
42,000
|
|
|
10/7/2004
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
11.90
|
24,050
|
|
|
10/6/2004
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
31,750
|
|
|
10/5/2004
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6,690
|
|
|
10/4/2004
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
12.10
|
6,320
|
|
|
10/1/2004
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8,850
|
|
|
9/30/2004
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
18,700
|
|
|
9/29/2004
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
12.20
|
12,910
|
|
|
9/28/2004
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
12.20
|
48,640
|
|
|
9/27/2004
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6,810
|
|
|
9/24/2004
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5,970
|
|
|
9/23/2004
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
12.40
|
17,590
|
|
|
9/22/2004
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
3,500
|
|
|
9/21/2004
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
13,490
|
|
|
9/20/2004
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.70
|
12.70
|
3,040
|
|
|
9/17/2004
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.60
|
12.60
|
12.60
|
12.60
|
8,140
|
|
|
9/16/2004
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2,420
|
|
|
9/15/2004
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.70
|
12.70
|
12.70
|
5,880
|
|
|