Closing price on 6/13/2007
|
|
Open |
21.40 |
High |
22.40 |
Low |
20.40 |
Volume |
323,620 |
Split-adjusted Price |
20.40 |
|
|
BBT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/13/2007
|
-1.00 / -4.67%
|
21.40
|
22.40
|
20.40
|
20.40
|
20.40
|
20.40
|
323,620
|
|
6/12/2007
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
65,550
|
|
6/11/2007
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
59,680
|
|
6/8/2007
|
+0.40 / +2.09%
|
19.50
|
19.80
|
19.50
|
19.50
|
19.50
|
19.50
|
106,070
|
|
6/7/2007
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.10
|
19.10
|
19.10
|
19.10
|
23,240
|
|
6/6/2007
|
+0.50 / +2.69%
|
18.60
|
19.10
|
18.60
|
19.10
|
19.10
|
19.10
|
25,310
|
|
6/5/2007
|
+0.30 / +1.64%
|
18.50
|
18.60
|
18.50
|
18.60
|
18.60
|
18.60
|
14,170
|
|
6/4/2007
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.30
|
18.30
|
25,250
|
|
6/1/2007
|
-0.10 / -0.52%
|
19.30
|
19.30
|
19.20
|
19.20
|
19.20
|
19.20
|
32,850
|
|
5/31/2007
|
-0.20 / -1.03%
|
19.30
|
19.30
|
18.60
|
19.30
|
19.30
|
19.30
|
60,220
|
|
5/30/2007
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
61,490
|
|
5/29/2007
|
-0.30 / -1.52%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
19.50
|
32,280
|
|
5/28/2007
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.80
|
19.80
|
62,210
|
|
5/25/2007
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.60
|
19.60
|
26,160
|
|
5/24/2007
|
-0.40 / -1.96%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.00
|
20.00
|
52,810
|
|
5/23/2007
|
+0.90 / +4.62%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
20.40
|
104,450
|
|
5/22/2007
|
+0.50 / +2.63%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.50
|
19.50
|
58,380
|
|
5/21/2007
|
0.00 / 0.00%
|
19.00
|
19.10
|
19.00
|
19.00
|
19.00
|
19.00
|
30,010
|
|
5/18/2007
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
19.10
|
20,000
|
|
5/17/2007
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.10
|
19.50
|
19.50
|
19.50
|
15,310
|
|
5/16/2007
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
26,220
|
|
5/15/2007
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.50
|
19.50
|
37,290
|
|
5/14/2007
|
0.00 / 0.00%
|
19.50
|
20.50
|
19.50
|
19.50
|
19.50
|
19.50
|
60,640
|
|
5/11/2007
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
20.00
|
22,140
|
|
5/10/2007
|
-0.40 / -2.00%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
19.60
|
17,410
|
|
5/9/2007
|
-0.50 / -2.44%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
20.00
|
21,660
|
|
5/8/2007
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
20.50
|
42,740
|
|
5/7/2007
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.00
|
20.00
|
20.00
|
20.00
|
19,430
|
|
5/4/2007
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.50
|
19.50
|
22,550
|
|
5/3/2007
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
13,310
|
|
|