|
Closing price on 12/20/2004
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
10.60 |
| Volume |
39,300 |
| Split-adjusted Price |
10.70 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2004
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
39,300
|
|
|
12/17/2004
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
10,260
|
|
|
12/16/2004
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
27,840
|
|
|
12/15/2004
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1,000
|
|
|
12/14/2004
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4,610
|
|
|
12/13/2004
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10,210
|
|
|
12/10/2004
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5,090
|
|
|
12/9/2004
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
10.70
|
1,030
|
|
|
12/8/2004
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
10.50
|
15,550
|
|
|
12/7/2004
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
14,910
|
|
|
12/6/2004
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
44,930
|
|
|
12/3/2004
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
360
|
|
|
12/2/2004
|
-0.20 / -1.79%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
710
|
|
|
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
|
|
|