|
Closing price on 2/21/2006
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
41,940 |
| Split-adjusted Price |
11.50 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2006
|
+0.50 / +4.55%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
41,940
|
|
|
2/20/2006
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
11.00
|
48,840
|
|
|
2/17/2006
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
26,590
|
|
|
2/16/2006
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
18,540
|
|
|
2/15/2006
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
21,040
|
|
|
2/14/2006
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
15,140
|
|
|
2/13/2006
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
5,100
|
|
|
2/10/2006
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
11,150
|
|
|
2/9/2006
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
10.80
|
18,150
|
|
|
2/8/2006
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
40,960
|
|
|
2/7/2006
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
15,600
|
|
|
2/6/2006
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
10.60
|
310
|
|
|
1/27/2006
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
19,130
|
|
|
1/26/2006
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8,600
|
|
|
1/25/2006
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7,470
|
|
|
1/24/2006
|
-0.20 / -1.87%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
12,970
|
|
|
1/23/2006
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
10.70
|
6,820
|
|
|
1/20/2006
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7,100
|
|
|
1/19/2006
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
10.80
|
12,780
|
|
|
1/18/2006
|
+0.20 / +1.92%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.60
|
10.60
|
21,790
|
|
|
1/17/2006
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6,810
|
|
|
1/13/2006
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2,900
|
|
|
1/12/2006
|
-0.20 / -1.89%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
10.40
|
10,100
|
|
|
1/11/2006
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6,820
|
|
|
1/10/2006
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,980
|
|
|
1/9/2006
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4,060
|
|
|
1/6/2006
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8,440
|
|
|
1/5/2006
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
10.70
|
2,720
|
|
|
1/4/2006
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2,030
|
|
|
1/3/2006
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.70
|
10.70
|
10.70
|
10.70
|
2,760
|
|
|