|
Closing price on 5/30/2008
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.30 |
| Volume |
1,530 |
| Split-adjusted Price |
10.30 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2008
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
10.30
|
1,530
|
|
|
5/26/2008
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,280
|
|
|
5/23/2008
|
-0.20 / -1.83%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2,550
|
|
|
5/22/2008
|
-0.20 / -1.80%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
1,650
|
|
|
5/21/2008
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
2,020
|
|
|
5/20/2008
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
12,390
|
|
|
5/19/2008
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.50
|
11.50
|
11.50
|
20,200
|
|
|
5/16/2008
|
-0.20 / -1.68%
|
11.70
|
12.10
|
11.70
|
11.70
|
11.70
|
11.70
|
32,050
|
|
|
5/15/2008
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
13,180
|
|
|
5/14/2008
|
-0.20 / -1.63%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
230
|
|
|
5/13/2008
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
1,490
|
|
|
5/12/2008
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6,260
|
|
|
5/9/2008
|
-0.20 / -1.55%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
8,300
|
|
|
5/8/2008
|
-0.20 / -1.53%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12,050
|
|
|
5/7/2008
|
-0.20 / -1.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
12,330
|
|
|
5/6/2008
|
-0.20 / -1.48%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.30
|
13.30
|
18,100
|
|
|
5/5/2008
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.50
|
13.50
|
13.50
|
14,160
|
|
|
4/29/2008
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.70
|
13.70
|
29,100
|
|
|
4/28/2008
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.40
|
13.70
|
13.70
|
13.70
|
28,670
|
|
|
4/25/2008
|
+0.20 / +1.50%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.50
|
13.50
|
18,440
|
|
|
4/24/2008
|
-0.20 / -1.48%
|
13.30
|
13.50
|
13.30
|
13.30
|
13.30
|
13.30
|
33,020
|
|
|
4/23/2008
|
-0.20 / -1.46%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
12,080
|
|
|
4/22/2008
|
-0.20 / -1.44%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.70
|
13.70
|
26,110
|
|
|
4/21/2008
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
17,560
|
|
|
4/18/2008
|
-0.20 / -1.40%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
14.10
|
39,740
|
|
|
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
|
|
|