|
Closing price on 7/17/2006
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
55,890 |
| Split-adjusted Price |
15.30 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2006
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
15.30
|
55,890
|
|
|
7/14/2006
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
20,280
|
|
|
7/13/2006
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
27,590
|
|
|
7/12/2006
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
16.00
|
24,550
|
|
|
7/11/2006
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
26,670
|
|
|
7/10/2006
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
31,380
|
|
|
7/7/2006
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
16.30
|
45,930
|
|
|
7/6/2006
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
16.20
|
47,320
|
|
|
7/5/2006
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
16.20
|
19,360
|
|
|
7/4/2006
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
18,420
|
|
|
7/3/2006
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16,610
|
|
|
6/30/2006
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
16.30
|
28,900
|
|
|
6/29/2006
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
16.50
|
17,030
|
|
|
6/28/2006
|
+0.30 / +1.85%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
16.50
|
16,290
|
|
|
6/27/2006
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
16.20
|
16,680
|
|
|
6/26/2006
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
16.00
|
31,230
|
|
|
6/23/2006
|
-0.40 / -2.38%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
16.40
|
63,430
|
|
|
6/22/2006
|
+0.80 / +5.00%
|
16.20
|
16.80
|
16.20
|
16.80
|
16.80
|
16.80
|
56,830
|
|
|
6/21/2006
|
-0.40 / -2.44%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
53,790
|
|
|
6/20/2006
|
-0.30 / -1.80%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
16.40
|
74,740
|
|
|
6/19/2006
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
16.70
|
50,190
|
|
|
6/16/2006
|
-0.40 / -2.33%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
16.80
|
60,710
|
|
|
6/15/2006
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.20
|
17.20
|
45,100
|
|
|
6/14/2006
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
50,840
|
|
|
6/13/2006
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
17.40
|
76,960
|
|
|
6/12/2006
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.40
|
17.40
|
38,680
|
|
|
6/9/2006
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
117,840
|
|
|
6/8/2006
|
+0.80 / +4.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
17.80
|
69,110
|
|
|
6/7/2006
|
-0.60 / -3.41%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.00
|
17.00
|
97,650
|
|
|
6/6/2006
|
0.00 / 0.00%
|
17.60
|
18.40
|
17.60
|
17.60
|
17.60
|
17.60
|
173,770
|
|
|