|
Closing price on 6/5/2006
|
|
| Open |
17.60 |
| High |
17.60 |
| Low |
17.60 |
| Volume |
122,530 |
| Split-adjusted Price |
17.60 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2006
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
122,530
|
|
|
6/2/2006
|
+0.80 / +5.00%
|
16.30
|
16.80
|
16.30
|
16.80
|
16.80
|
16.80
|
68,450
|
|
|
6/1/2006
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
38,240
|
|
|
5/31/2006
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
16.00
|
81,360
|
|
|
5/30/2006
|
-0.50 / -3.03%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
16.00
|
67,550
|
|
|
5/29/2006
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
16.50
|
40,410
|
|
|
5/26/2006
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
81,940
|
|
|
5/25/2006
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
16.50
|
126,220
|
|
|
5/24/2006
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
48,720
|
|
|
5/23/2006
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
68,280
|
|
|
5/22/2006
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
17.00
|
119,480
|
|
|
5/19/2006
|
-0.60 / -3.31%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
102,360
|
|
|
5/18/2006
|
-0.40 / -2.16%
|
18.50
|
18.50
|
18.10
|
18.10
|
18.10
|
18.10
|
84,790
|
|
|
5/17/2006
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
203,970
|
|
|
5/16/2006
|
-0.90 / -4.64%
|
19.40
|
19.40
|
18.50
|
18.50
|
18.50
|
18.50
|
233,440
|
|
|
5/15/2006
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
106,750
|
|
|
5/12/2006
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
138,960
|
|
|
5/11/2006
|
+0.80 / +4.73%
|
16.90
|
17.70
|
16.10
|
17.70
|
17.70
|
17.70
|
226,950
|
|
|
5/10/2006
|
-0.80 / -4.52%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
10,440
|
|
|
5/9/2006
|
-0.90 / -4.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
9,340
|
|
|
5/8/2006
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
66,500
|
|
|
5/5/2006
|
-0.70 / -3.47%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.50
|
19.50
|
236,040
|
|
|
5/4/2006
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
363,280
|
|
|
5/3/2006
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
180,390
|
|
|
4/28/2006
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
191,480
|
|
|
4/27/2006
|
-1.10 / -4.91%
|
22.40
|
23.50
|
21.30
|
21.30
|
21.30
|
21.30
|
380,620
|
|
|
4/26/2006
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
140,120
|
|
|
4/25/2006
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
62,710
|
|
|
4/24/2006
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
143,580
|
|
|
4/21/2006
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
78,750
|
|
|