|
Closing price on 6/23/2005
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.90 |
| Volume |
78,580 |
| Split-adjusted Price |
12.00 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2005
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
78,580
|
|
|
6/22/2005
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
116,350
|
|
|
6/21/2005
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
173,150
|
|
|
6/20/2005
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
11.70
|
110,350
|
|
|
6/17/2005
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.30
|
11.30
|
97,470
|
|
|
6/16/2005
|
+0.20 / +1.83%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
125,890
|
|
|
6/15/2005
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
10.90
|
84,420
|
|
|
6/14/2005
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
10.70
|
51,010
|
|
|
6/13/2005
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
10.40
|
28,590
|
|
|
6/10/2005
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
25,540
|
|
|
6/9/2005
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
90,950
|
|
|
6/8/2005
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
10.40
|
31,140
|
|
|
6/7/2005
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
10.00
|
35,390
|
|
|
6/6/2005
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
13,210
|
|
|
6/3/2005
|
-0.10 / -1.01%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8,280
|
|
|
6/2/2005
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
9.90
|
14,250
|
|
|
6/1/2005
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.90
|
9.90
|
9.90
|
9.90
|
95,880
|
|
|
5/31/2005
|
+0.40 / +4.21%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
17,860
|
|
|
5/30/2005
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
17,910
|
|
|
5/27/2005
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
12,830
|
|
|
5/26/2005
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
10,900
|
|
|
5/25/2005
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
9.20
|
5,240
|
|
|
5/24/2005
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2,000
|
|
|
5/23/2005
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6,060
|
|
|
5/20/2005
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
12,800
|
|
|
5/19/2005
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
32,600
|
|
|
5/18/2005
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5,890
|
|
|
5/17/2005
|
-0.20 / -2.15%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
9.10
|
18,050
|
|
|
5/16/2005
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
9.30
|
5,400
|
|
|
5/13/2005
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
2,130
|
|
|