|
Closing price on 8/18/2008
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.10 |
| Volume |
174,290 |
| Split-adjusted Price |
6.40 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2008
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
174,290
|
|
|
8/15/2008
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
104,810
|
|
|
8/14/2008
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
6.00
|
278,790
|
|
|
8/13/2008
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
17,080
|
|
|
8/12/2008
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
32,120
|
|
|
8/11/2008
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
22,100
|
|
|
8/8/2008
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
9,510
|
|
|
8/7/2008
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5,300
|
|
|
8/6/2008
|
-0.10 / -1.54%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
10,270
|
|
|
8/5/2008
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2,000
|
|
|
8/4/2008
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
180
|
|
|
8/1/2008
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
60
|
|
|
7/31/2008
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
20
|
|
|
7/30/2008
|
-0.20 / -2.70%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
20,160
|
|
|
7/29/2008
|
-0.20 / -2.63%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
26,850
|
|
|
7/28/2008
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
22,910
|
|
|
7/25/2008
|
-0.20 / -2.50%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
32,950
|
|
|
7/24/2008
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1,970
|
|
|
7/23/2008
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.20
|
8.20
|
5,030
|
|
|
7/22/2008
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
1,040
|
|
|
7/21/2008
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
8.60
|
2,350
|
|
|
7/18/2008
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
7/17/2008
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
7/16/2008
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
7/15/2008
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
7/14/2008
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
7/11/2008
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
7/10/2008
|
+0.20 / +2.33%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
57,870
|
|
|
7/9/2008
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
8.60
|
42,780
|
|
|
7/8/2008
|
+0.20 / +2.44%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.40
|
8.40
|
79,050
|
|
|