|
Closing price on 6/24/2008
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.40 |
| Volume |
12,760 |
| Split-adjusted Price |
8.40 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2008
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
12,760
|
|
|
6/23/2008
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
11,290
|
|
|
6/20/2008
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
8.80
|
2,870
|
|
|
6/19/2008
|
-0.20 / -2.17%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2,220
|
|
|
6/18/2008
|
-0.10 / -1.08%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
32,330
|
|
|
6/17/2008
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
9.30
|
111,220
|
|
|
6/16/2008
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
9.20
|
98,510
|
|
|
6/13/2008
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
17,240
|
|
|
6/12/2008
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
17,490
|
|
|
6/11/2008
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
20,960
|
|
|
6/10/2008
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
530
|
|
|
6/9/2008
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
1,000
|
|
|
6/6/2008
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
200
|
|
|
6/5/2008
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
4,810
|
|
|
6/4/2008
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
9.80
|
2,080
|
|
|
6/3/2008
|
-0.20 / -1.98%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3,140
|
|
|
6/2/2008
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
2,300
|
|
|
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
|
|
|