|
Closing price on 9/15/2008
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
32,690 |
| Split-adjusted Price |
6.10 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2008
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
32,690
|
|
|
9/12/2008
|
-0.30 / -4.76%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.00
|
6.00
|
40,190
|
|
|
9/11/2008
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
59,000
|
|
|
9/10/2008
|
-0.20 / -2.94%
|
7.10
|
7.10
|
6.60
|
6.60
|
6.60
|
6.60
|
51,220
|
|
|
9/9/2008
|
+0.30 / +4.62%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.80
|
6.80
|
57,900
|
|
|
9/8/2008
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
38,150
|
|
|
9/5/2008
|
-0.30 / -4.23%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
39,200
|
|
|
9/4/2008
|
-0.30 / -4.05%
|
7.10
|
7.40
|
7.10
|
7.10
|
7.10
|
7.10
|
63,690
|
|
|
9/3/2008
|
0.00 / 0.00%
|
6.90
|
7.40
|
6.90
|
7.40
|
7.40
|
7.40
|
154,980
|
|
|
8/29/2008
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
39,010
|
|
|
8/28/2008
|
-0.30 / -3.85%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
34,010
|
|
|
8/27/2008
|
-0.40 / -4.88%
|
8.60
|
8.60
|
7.80
|
7.80
|
7.80
|
7.80
|
164,540
|
|
|
8/26/2008
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
74,540
|
|
|
8/25/2008
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
32,530
|
|
|
8/22/2008
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
33,690
|
|
|
8/21/2008
|
+0.30 / +4.29%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
59,950
|
|
|
8/20/2008
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.40
|
7.00
|
7.00
|
7.00
|
160,170
|
|
|
8/19/2008
|
+0.30 / +4.69%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
79,020
|
|
|
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
|
|
|