|
Closing price on 5/25/2004
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
62,380 |
| Split-adjusted Price |
14.00 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2004
|
-0.70 / -4.76%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
14.00
|
62,380
|
|
|
5/24/2004
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
14.70
|
16,550
|
|
|
5/21/2004
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14,980
|
|
|
5/20/2004
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
15.20
|
20,170
|
|
|
5/19/2004
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
15.30
|
23,610
|
|
|
5/18/2004
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.30
|
15.30
|
11,190
|
|
|
5/17/2004
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.40
|
15.40
|
15.40
|
15.40
|
12,290
|
|
|
5/14/2004
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
8,400
|
|
|
5/13/2004
|
+0.30 / +1.95%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
15.70
|
12,220
|
|
|
5/12/2004
|
+0.40 / +2.67%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
15.40
|
21,800
|
|
|
5/11/2004
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
32,280
|
|
|
5/10/2004
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.30
|
15.30
|
50,840
|
|
|
5/7/2004
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.40
|
15.50
|
15.50
|
15.50
|
29,580
|
|
|
5/6/2004
|
-0.40 / -2.50%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
15.60
|
46,300
|
|
|
5/5/2004
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
29,450
|
|
|
5/4/2004
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
21,440
|
|
|
4/29/2004
|
+0.10 / +0.63%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13,550
|
|
|
4/28/2004
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
15,050
|
|
|
4/27/2004
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
59,230
|
|
|
4/26/2004
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
16.00
|
84,220
|
|
|
4/23/2004
|
-0.50 / -2.98%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
16.30
|
71,280
|
|
|
4/22/2004
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
16.80
|
14,580
|
|
|
4/21/2004
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
17.00
|
35,740
|
|
|
4/20/2004
|
-0.30 / -1.74%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.90
|
16.90
|
45,470
|
|
|
4/19/2004
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
34,720
|
|
|
4/16/2004
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.10
|
18.10
|
18.10
|
18.10
|
33,320
|
|
|
4/15/2004
|
-0.10 / -0.55%
|
18.20
|
18.30
|
18.10
|
18.10
|
18.10
|
18.10
|
23,900
|
|
|
4/14/2004
|
-0.10 / -0.55%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
18.20
|
14,800
|
|
|
4/13/2004
|
-0.30 / -1.61%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.30
|
18.30
|
12,710
|
|
|
4/12/2004
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.60
|
18.60
|
4,400
|
|
|