|
Closing price on 3/22/2006
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
287,510 |
| Split-adjusted Price |
15.20 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2006
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
287,510
|
|
|
3/21/2006
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
58,860
|
|
|
3/20/2006
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
93,730
|
|
|
3/17/2006
|
+0.60 / +4.72%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
136,710
|
|
|
3/16/2006
|
+0.60 / +4.96%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
208,180
|
|
|
3/15/2006
|
+0.50 / +4.31%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
160,720
|
|
|
3/14/2006
|
+0.30 / +2.65%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
11.60
|
87,690
|
|
|
3/13/2006
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
43,000
|
|
|
3/10/2006
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
11.00
|
53,180
|
|
|
3/9/2006
|
+0.30 / +2.75%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.20
|
11.20
|
46,100
|
|
|
3/8/2006
|
-0.50 / -4.39%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
69,410
|
|
|
3/7/2006
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
57,130
|
|
|
3/6/2006
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
11.50
|
22,670
|
|
|
3/3/2006
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.30
|
11.30
|
11.30
|
86,240
|
|
|
3/2/2006
|
+0.50 / +4.63%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.30
|
11.30
|
66,700
|
|
|
3/1/2006
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
10.80
|
21,000
|
|
|
2/28/2006
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
28,540
|
|
|
2/27/2006
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
39,540
|
|
|
2/24/2006
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.20
|
11.20
|
26,830
|
|
|
2/23/2006
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
11.30
|
26,530
|
|
|
2/22/2006
|
-0.50 / -4.35%
|
11.50
|
11.60
|
11.00
|
11.00
|
11.00
|
11.00
|
52,050
|
|
|
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
|
|
|