|
Closing price on 11/22/2005
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.70 |
| Volume |
31,600 |
| Split-adjusted Price |
11.80 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2005
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
31,600
|
|
|
11/21/2005
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
12,400
|
|
|
11/18/2005
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
21,510
|
|
|
11/17/2005
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
19,830
|
|
|
11/16/2005
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
14,120
|
|
|
11/15/2005
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
11.90
|
5,890
|
|
|
11/14/2005
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
15,090
|
|
|
11/11/2005
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
20,100
|
|
|
11/10/2005
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3,290
|
|
|
11/9/2005
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
19,560
|
|
|
11/8/2005
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
33,120
|
|
|
11/7/2005
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
15,910
|
|
|
11/4/2005
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
69,910
|
|
|
11/3/2005
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.30
|
12.30
|
24,300
|
|
|
11/2/2005
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.90
|
12.10
|
12.10
|
12.10
|
19,290
|
|
|
11/1/2005
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
24,660
|
|
|
10/31/2005
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.80
|
11.80
|
29,310
|
|
|
10/28/2005
|
+0.20 / +1.69%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
12.00
|
26,280
|
|
|
10/27/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.80
|
11.80
|
25,020
|
|
|
10/26/2005
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
40,120
|
|
|
10/25/2005
|
-0.30 / -2.44%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
75,440
|
|
|
10/24/2005
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.30
|
12.30
|
31,790
|
|
|
10/21/2005
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
102,710
|
|
|
10/20/2005
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
12.70
|
46,360
|
|
|
10/19/2005
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12,420
|
|
|
10/18/2005
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.70
|
12.70
|
32,560
|
|
|
10/17/2005
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.90
|
12.90
|
46,200
|
|
|
10/14/2005
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
64,540
|
|
|
10/13/2005
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
32,050
|
|
|
10/12/2005
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
29,560
|
|
|