|
Closing price on 9/21/2005
|
|
| Open |
13.10 |
| High |
13.60 |
| Low |
12.50 |
| Volume |
174,170 |
| Split-adjusted Price |
12.50 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2005
|
-0.60 / -4.58%
|
13.10
|
13.60
|
12.50
|
12.50
|
12.50
|
12.50
|
174,170
|
|
|
9/20/2005
|
+0.60 / +4.80%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
93,920
|
|
|
9/19/2005
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.50
|
12.50
|
56,860
|
|
|
9/16/2005
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
39,000
|
|
|
9/15/2005
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
12.10
|
38,980
|
|
|
9/14/2005
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
41,120
|
|
|
9/13/2005
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
47,700
|
|
|
9/12/2005
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
41,050
|
|
|
9/9/2005
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
34,600
|
|
|
9/8/2005
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
12.10
|
81,880
|
|
|
9/7/2005
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
78,850
|
|
|
9/6/2005
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
57,010
|
|
|
9/5/2005
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
46,690
|
|
|
9/1/2005
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
25,900
|
|
|
8/31/2005
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
23,060
|
|
|
8/30/2005
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.10
|
12.10
|
12.10
|
12.10
|
31,990
|
|
|
8/29/2005
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
12.10
|
44,080
|
|
|
8/26/2005
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
22,910
|
|
|
8/25/2005
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12,870
|
|
|
8/24/2005
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
25,870
|
|
|
8/23/2005
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
38,550
|
|
|
8/22/2005
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
49,520
|
|
|
8/19/2005
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.10
|
12.10
|
26,330
|
|
|
8/18/2005
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
12.00
|
70,290
|
|
|
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
|
|
|