|
Closing price on 4/17/2008
|
|
| Open |
13.90 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
38,820 |
| Split-adjusted Price |
14.30 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2008
|
+0.20 / +1.42%
|
13.90
|
14.30
|
13.90
|
14.30
|
14.30
|
14.30
|
38,820
|
|
|
4/16/2008
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3,220
|
|
|
4/11/2008
|
-0.20 / -1.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
15,110
|
|
|
4/10/2008
|
-0.20 / -1.36%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
17,150
|
|
|
4/9/2008
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.50
|
14.70
|
14.70
|
14.70
|
65,320
|
|
|
4/8/2008
|
+0.10 / +0.69%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.50
|
14.50
|
61,180
|
|
|
4/7/2008
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5,600
|
|
|
4/4/2008
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2,000
|
|
|
4/3/2008
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
340
|
|
|
4/2/2008
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
510
|
|
|
4/1/2008
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5,700
|
|
|
3/31/2008
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
9,970
|
|
|
3/28/2008
|
+0.10 / +0.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
4,610
|
|
|
3/27/2008
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
9,750
|
|
|
3/26/2008
|
+0.50 / +3.85%
|
13.00
|
13.60
|
13.00
|
13.50
|
13.50
|
13.50
|
39,460
|
|
|
3/25/2008
|
-0.60 / -4.41%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.00
|
13.00
|
69,490
|
|
|
3/24/2008
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.60
|
13.60
|
13.60
|
13.60
|
46,330
|
|
|
3/21/2008
|
-0.70 / -4.67%
|
15.00
|
15.00
|
14.30
|
14.30
|
14.30
|
14.30
|
51,260
|
|
|
3/20/2008
|
-0.40 / -2.60%
|
15.40
|
15.90
|
15.00
|
15.00
|
15.00
|
15.00
|
34,860
|
|
|
3/19/2008
|
-0.50 / -3.14%
|
16.00
|
16.60
|
15.30
|
15.40
|
15.40
|
15.40
|
41,330
|
|
|
3/18/2008
|
-0.80 / -4.79%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
15.90
|
40,900
|
|
|
3/17/2008
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
16.70
|
36,740
|
|
|
3/14/2008
|
-0.20 / -1.13%
|
17.20
|
17.70
|
17.20
|
17.50
|
17.50
|
17.50
|
39,650
|
|
|
3/13/2008
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.20
|
17.70
|
17.70
|
17.70
|
20,950
|
|
|
3/12/2008
|
+0.50 / +2.96%
|
17.00
|
17.70
|
17.00
|
17.40
|
17.40
|
17.40
|
62,200
|
|
|
3/11/2008
|
-0.80 / -4.52%
|
17.20
|
17.50
|
16.90
|
16.90
|
16.90
|
16.90
|
74,570
|
|
|
3/10/2008
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
98,570
|
|
|
3/7/2008
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11,140
|
|
|
3/6/2008
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2,030
|
|
|
3/5/2008
|
-0.80 / -4.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
28,340
|
|
|