|
Closing price on 12/30/2005
|
|
| Open |
11.10 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
19,960 |
| Split-adjusted Price |
11.00 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2005
|
-0.10 / -0.90%
|
11.10
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
19,960
|
|
|
12/29/2005
|
+0.30 / +2.78%
|
10.80
|
11.10
|
10.80
|
11.10
|
11.10
|
11.10
|
16,860
|
|
|
12/28/2005
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
14,150
|
|
|
12/27/2005
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
5,410
|
|
|
12/26/2005
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7,010
|
|
|
12/23/2005
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.50
|
10.50
|
18,000
|
|
|
12/22/2005
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
60,660
|
|
|
12/21/2005
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
20,410
|
|
|
12/20/2005
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
65,750
|
|
|
12/19/2005
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
52,310
|
|
|
12/16/2005
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
10.90
|
8,600
|
|
|
12/15/2005
|
-0.30 / -2.70%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
87,440
|
|
|
12/14/2005
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
11.10
|
13,410
|
|
|
12/13/2005
|
-0.50 / -4.27%
|
11.60
|
11.60
|
11.20
|
11.20
|
11.20
|
11.20
|
20,300
|
|
|
12/12/2005
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
13,400
|
|
|
12/9/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
6,220
|
|
|
12/8/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
12,800
|
|
|
12/7/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
28,430
|
|
|
12/6/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
12,380
|
|
|
12/5/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4,520
|
|
|
12/2/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
18,040
|
|
|
12/1/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
13,810
|
|
|
11/30/2005
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
15,350
|
|
|
11/29/2005
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
1,100
|
|
|
11/28/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.70
|
11.70
|
4,160
|
|
|
11/25/2005
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
10,000
|
|
|
11/24/2005
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
26,950
|
|
|
11/23/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
23,810
|
|
|
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
|
|
|