|
Closing price on 8/4/2006
|
|
| Open |
13.70 |
| High |
13.80 |
| Low |
13.70 |
| Volume |
107,650 |
| Split-adjusted Price |
13.80 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2006
|
+0.60 / +4.55%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
13.80
|
107,650
|
|
|
8/3/2006
|
+0.60 / +4.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
13.20
|
27,250
|
|
|
8/2/2006
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.40
|
12.60
|
12.60
|
12.60
|
49,510
|
|
|
8/1/2006
|
-0.50 / -3.85%
|
12.70
|
12.70
|
12.50
|
12.50
|
12.50
|
12.50
|
44,540
|
|
|
7/31/2006
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
13.00
|
41,670
|
|
|
7/28/2006
|
-0.30 / -2.16%
|
13.90
|
13.90
|
13.60
|
13.60
|
13.60
|
13.60
|
21,940
|
|
|
7/27/2006
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
13.90
|
50,380
|
|
|
7/26/2006
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
29,340
|
|
|
7/25/2006
|
-0.70 / -5.00%
|
13.90
|
13.90
|
13.30
|
13.30
|
13.30
|
13.30
|
58,400
|
|
|
7/24/2006
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
14.00
|
41,970
|
|
|
7/21/2006
|
-0.60 / -3.95%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
14.60
|
49,500
|
|
|
7/20/2006
|
+0.60 / +4.11%
|
14.60
|
15.20
|
14.00
|
15.20
|
15.20
|
15.20
|
53,300
|
|
|
7/19/2006
|
-0.70 / -4.58%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.60
|
14.60
|
60,400
|
|
|
7/18/2006
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.30
|
15.30
|
56,270
|
|
|
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
|
|
|