|
Closing price on 5/9/2005
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.50 |
| Volume |
8,700 |
| Split-adjusted Price |
9.50 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2005
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8,700
|
|
|
5/6/2005
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5,460
|
|
|
5/5/2005
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
14,110
|
|
|
5/4/2005
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
6,580
|
|
|
4/29/2005
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8,210
|
|
|
4/28/2005
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
10,610
|
|
|
4/27/2005
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
10,200
|
|
|
4/26/2005
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
9.30
|
13,350
|
|
|
4/25/2005
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.40
|
9.40
|
9.40
|
9.40
|
39,100
|
|
|
4/22/2005
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
19,870
|
|
|
4/21/2005
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
8,850
|
|
|
4/20/2005
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
14,600
|
|
|
4/19/2005
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
9.90
|
23,980
|
|
|
4/18/2005
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6,940
|
|
|
4/15/2005
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
22,120
|
|
|
4/14/2005
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7,700
|
|
|
4/13/2005
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
8,700
|
|
|
4/12/2005
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
11,470
|
|
|
4/11/2005
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
12,120
|
|
|
4/8/2005
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
21,610
|
|
|
4/7/2005
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6,520
|
|
|
4/6/2005
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
5,680
|
|
|
4/5/2005
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6,100
|
|
|
4/4/2005
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
18,600
|
|
|
4/1/2005
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
13,600
|
|
|
3/31/2005
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
14,200
|
|
|
3/30/2005
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3,130
|
|
|
3/29/2005
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
12,730
|
|
|
3/28/2005
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
10.20
|
11,240
|
|
|
3/25/2005
|
-0.40 / -3.70%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
10.40
|
33,850
|
|
|