|
Closing price on 8/17/2005
|
|
| Open |
11.80 |
| High |
11.90 |
| Low |
11.80 |
| Volume |
44,660 |
| Split-adjusted Price |
11.90 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2005
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
11.90
|
44,660
|
|
|
8/16/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
23,130
|
|
|
8/15/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
23,050
|
|
|
8/12/2005
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
11.80
|
15,250
|
|
|
8/11/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
12,970
|
|
|
8/10/2005
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
11.80
|
6,300
|
|
|
8/9/2005
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
11.80
|
42,610
|
|
|
8/8/2005
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.60
|
11.60
|
24,500
|
|
|
8/5/2005
|
-0.60 / -4.84%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.80
|
11.80
|
32,270
|
|
|
8/4/2005
|
+0.40 / +3.33%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.40
|
12.40
|
70,890
|
|
|
8/3/2005
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
57,620
|
|
|
8/2/2005
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
11.80
|
24,160
|
|
|
8/1/2005
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.60
|
11.60
|
41,380
|
|
|
7/29/2005
|
+0.30 / +2.70%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
11.40
|
36,630
|
|
|
7/28/2005
|
-0.30 / -2.63%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.10
|
11.10
|
25,980
|
|
|
7/27/2005
|
-0.20 / -1.72%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
11.40
|
30,070
|
|
|
7/26/2005
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
27,680
|
|
|
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
|
|
|