|
Closing price on 12/1/2004
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.20 |
| Volume |
17,550 |
| Split-adjusted Price |
11.20 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2004
|
-0.30 / -2.61%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
11.20
|
17,550
|
|
|
11/30/2004
|
+0.50 / +4.55%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
20,680
|
|
|
11/29/2004
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
14,490
|
|
|
11/26/2004
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
1,900
|
|
|
11/25/2004
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
29,290
|
|
|
11/24/2004
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
19,360
|
|
|
11/23/2004
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
4,920
|
|
|
11/22/2004
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
27,660
|
|
|
11/19/2004
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
10.60
|
2,490
|
|
|
11/18/2004
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
1,630
|
|
|
11/17/2004
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
5,300
|
|
|
11/16/2004
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
10,070
|
|
|
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
|
|
|