|
Closing price on 11/15/2004
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.80 |
| Volume |
1,980 |
| Split-adjusted Price |
10.80 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2004
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,980
|
|
|
11/12/2004
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
23,400
|
|
|
11/11/2004
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.10
|
11.10
|
11.10
|
11.10
|
4,490
|
|
|
11/10/2004
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
12,550
|
|
|
11/9/2004
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
11.10
|
7,930
|
|
|
11/8/2004
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9,700
|
|
|
11/5/2004
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10,530
|
|
|
11/4/2004
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
11.10
|
9,640
|
|
|
11/3/2004
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
21,390
|
|
|
11/2/2004
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10,230
|
|
|
11/1/2004
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
5,810
|
|
|
10/29/2004
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
3,190
|
|
|
10/28/2004
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
2,090
|
|
|
10/27/2004
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10,450
|
|
|
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
|
|
|