|
Closing price on 4/24/2007
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
43,710 |
| Split-adjusted Price |
19.00 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2007
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
43,710
|
|
|
4/23/2007
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.50
|
19.50
|
41,150
|
|
|
4/20/2007
|
-1.00 / -4.65%
|
20.50
|
21.50
|
20.50
|
20.50
|
20.50
|
20.50
|
30,230
|
|
|
4/19/2007
|
+1.00 / +4.88%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
21.50
|
111,100
|
|
|
4/18/2007
|
+0.90 / +4.59%
|
19.60
|
20.50
|
18.70
|
20.50
|
20.50
|
20.50
|
53,390
|
|
|
4/17/2007
|
-1.00 / -4.85%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
20,800
|
|
|
4/16/2007
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
22,970
|
|
|
4/13/2007
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
95,500
|
|
|
4/12/2007
|
-1.00 / -4.22%
|
22.70
|
23.70
|
22.70
|
22.70
|
22.70
|
22.70
|
25,320
|
|
|
4/11/2007
|
-0.10 / -0.42%
|
23.70
|
23.70
|
22.70
|
23.70
|
23.70
|
23.70
|
28,220
|
|
|
4/10/2007
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
68,940
|
|
|
4/9/2007
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.50
|
23.80
|
23.80
|
23.80
|
28,450
|
|
|
4/6/2007
|
-1.10 / -4.40%
|
23.90
|
25.00
|
23.80
|
23.90
|
23.90
|
23.90
|
49,430
|
|
|
4/5/2007
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
40,460
|
|
|
4/4/2007
|
+0.40 / +1.63%
|
24.80
|
25.00
|
24.80
|
25.00
|
25.00
|
25.00
|
47,720
|
|
|
4/3/2007
|
-1.20 / -4.65%
|
24.60
|
25.30
|
24.60
|
24.60
|
24.60
|
24.60
|
87,370
|
|
|
4/2/2007
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.80
|
25.80
|
201,000
|
|
|
3/30/2007
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
83,600
|
|
|
3/29/2007
|
+1.10 / +4.78%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
21,750
|
|
|
3/28/2007
|
+0.20 / +0.88%
|
22.80
|
23.00
|
22.00
|
23.00
|
23.00
|
23.00
|
113,000
|
|
|
3/27/2007
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
165,110
|
|
|
3/26/2007
|
0.00 / 0.00%
|
24.50
|
24.50
|
23.90
|
23.90
|
23.90
|
23.90
|
94,620
|
|
|
3/23/2007
|
-1.30 / -4.92%
|
25.20
|
25.20
|
25.10
|
25.10
|
25.10
|
25.10
|
76,190
|
|
|
3/22/2007
|
-1.30 / -4.69%
|
26.50
|
26.50
|
26.40
|
26.40
|
26.40
|
26.40
|
136,590
|
|
|
3/21/2007
|
0.00 / 0.00%
|
27.70
|
28.00
|
27.70
|
27.70
|
27.70
|
27.70
|
262,020
|
|
|
3/20/2007
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
174,430
|
|
|
3/19/2007
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
94,630
|
|
|
3/16/2007
|
-1.30 / -4.91%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
323,650
|
|
|
3/15/2007
|
-1.30 / -4.68%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
101,590
|
|
|
3/14/2007
|
-1.40 / -4.79%
|
29.20
|
30.60
|
27.80
|
27.80
|
27.80
|
27.80
|
439,510
|
|
|