|
Closing price on 7/25/2005
|
|
| Open |
11.40 |
| High |
11.80 |
| Low |
11.10 |
| Volume |
78,260 |
| Split-adjusted Price |
11.80 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2005
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.10
|
11.80
|
11.80
|
11.80
|
78,260
|
|
|
7/22/2005
|
-0.60 / -5.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
11.40
|
87,970
|
|
|
7/21/2005
|
-0.30 / -2.44%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
69,890
|
|
|
7/20/2005
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
12.30
|
25,800
|
|
|
7/19/2005
|
-0.20 / -1.60%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
92,170
|
|
|
7/18/2005
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
113,280
|
|
|
7/15/2005
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
12.80
|
24,300
|
|
|
7/14/2005
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
39,560
|
|
|
7/13/2005
|
-0.20 / -1.54%
|
13.00
|
13.10
|
12.80
|
12.80
|
12.80
|
12.80
|
46,290
|
|
|
7/12/2005
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
39,190
|
|
|
7/11/2005
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.70
|
12.70
|
12.70
|
12.70
|
61,280
|
|
|
7/8/2005
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
93,410
|
|
|
7/7/2005
|
+0.50 / +3.97%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
13.10
|
145,710
|
|
|
7/6/2005
|
+0.20 / +1.61%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
93,420
|
|
|
7/5/2005
|
+0.50 / +4.20%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
12.40
|
84,160
|
|
|
7/4/2005
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
47,240
|
|
|
7/1/2005
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
11.90
|
49,880
|
|
|
6/30/2005
|
+0.30 / +2.56%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
66,100
|
|
|
6/29/2005
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.70
|
11.70
|
48,550
|
|
|
6/28/2005
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
59,120
|
|
|
6/27/2005
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.60
|
11.60
|
53,320
|
|
|
6/24/2005
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
58,360
|
|
|
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
|
|
|