|
Closing price on 2/1/2007
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.50 |
| Volume |
46,840 |
| Split-adjusted Price |
18.50 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2007
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
46,840
|
|
|
1/31/2007
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
38,340
|
|
|
1/30/2007
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
65,880
|
|
|
1/29/2007
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
124,640
|
|
|
1/26/2007
|
-0.60 / -3.75%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.40
|
15.40
|
84,240
|
|
|
1/25/2007
|
-0.30 / -1.84%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
16.00
|
74,780
|
|
|
1/24/2007
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.30
|
16.30
|
16.30
|
78,730
|
|
|
1/23/2007
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.30
|
16.30
|
81,590
|
|
|
1/22/2007
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
16.30
|
128,780
|
|
|
1/19/2007
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
17.00
|
176,200
|
|
|
1/18/2007
|
+0.40 / +2.35%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
17.40
|
276,120
|
|
|
1/17/2007
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
224,930
|
|
|
1/16/2007
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
124,560
|
|
|
1/15/2007
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
87,600
|
|
|
1/12/2007
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
57,050
|
|
|
1/11/2007
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
15.00
|
137,500
|
|
|
1/10/2007
|
+0.50 / +3.45%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
15.00
|
49,940
|
|
|
1/9/2007
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.40
|
14.50
|
14.50
|
14.50
|
42,770
|
|
|
1/8/2007
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
42,240
|
|
|
1/5/2007
|
0.00 / 0.00%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.70
|
15.70
|
104,270
|
|
|
1/4/2007
|
+0.70 / +4.67%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
15.70
|
95,320
|
|
|
1/3/2007
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
113,140
|
|
|
1/2/2007
|
0.00 / 0.00%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
14.50
|
71,440
|
|
|
12/29/2006
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
86,030
|
|
|
12/28/2006
|
-0.10 / -0.71%
|
14.10
|
14.30
|
14.00
|
14.00
|
14.00
|
14.00
|
59,920
|
|
|
12/27/2006
|
+0.20 / +1.44%
|
14.00
|
14.20
|
14.00
|
14.10
|
14.10
|
14.10
|
74,430
|
|
|
12/26/2006
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.40
|
13.90
|
13.90
|
13.90
|
32,340
|
|
|
12/25/2006
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.20
|
14.00
|
14.00
|
14.00
|
21,960
|
|
|
12/22/2006
|
-0.70 / -4.86%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.70
|
13.70
|
88,640
|
|
|
12/21/2006
|
0.00 / 0.00%
|
14.40
|
15.10
|
14.40
|
14.40
|
14.40
|
14.40
|
284,280
|
|
|