|
Closing price on 4/5/2004
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.80 |
| Volume |
17,200 |
| Split-adjusted Price |
18.90 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2004
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
18.90
|
17,200
|
|
|
4/2/2004
|
-0.60 / -3.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11,270
|
|
|
4/1/2004
|
+0.70 / +3.68%
|
19.10
|
19.70
|
19.10
|
19.70
|
19.70
|
19.70
|
11,350
|
|
|
3/31/2004
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
10,210
|
|
|
3/30/2004
|
-1.00 / -5.00%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
19.00
|
23,690
|
|
|
3/29/2004
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
20.00
|
21,050
|
|
|
3/26/2004
|
+0.50 / +2.56%
|
20.00
|
20.30
|
20.00
|
20.00
|
20.00
|
20.00
|
41,440
|
|
|
3/25/2004
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
39,450
|
|
|
3/24/2004
|
-0.50 / -2.62%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
63,240
|
|
|
3/23/2004
|
-1.00 / -4.98%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
33,320
|
|
|
3/22/2004
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
20.10
|
28,380
|
|
|
3/19/2004
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
82,610
|
|
|
3/18/2004
|
-1.00 / -4.65%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
108,870
|
|
|
3/17/2004
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.50
|
21.50
|
21.50
|
21.50
|
147,620
|
|
|
3/16/2004
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
116,300
|
|
|
3/15/2004
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
75,140
|
|
|