|
Closing price on 9/24/2007
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
21.80 |
| Volume |
178,480 |
| Split-adjusted Price |
22.70 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2007
|
0.00 / 0.00%
|
22.50
|
22.70
|
21.80
|
22.70
|
22.70
|
22.70
|
178,480
|
|
|
9/21/2007
|
+0.10 / +0.46%
|
21.60
|
21.90
|
21.60
|
21.70
|
21.70
|
21.70
|
84,360
|
|
|
9/20/2007
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.50
|
21.60
|
21.60
|
21.60
|
103,660
|
|
|
9/19/2007
|
-0.20 / -0.92%
|
21.80
|
21.80
|
21.50
|
21.60
|
21.60
|
21.60
|
69,680
|
|
|
9/18/2007
|
-0.10 / -0.46%
|
21.60
|
22.00
|
21.60
|
21.80
|
21.80
|
21.80
|
23,650
|
|
|
9/17/2007
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.90
|
21.90
|
21.90
|
21.90
|
34,470
|
|
|
9/14/2007
|
+0.40 / +1.85%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
22.00
|
58,340
|
|
|
9/13/2007
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.50
|
21.60
|
21.60
|
21.60
|
82,620
|
|
|
9/12/2007
|
-0.30 / -1.36%
|
21.90
|
22.00
|
21.70
|
21.70
|
21.70
|
21.70
|
77,270
|
|
|
9/11/2007
|
0.00 / 0.00%
|
21.80
|
22.00
|
21.60
|
22.00
|
22.00
|
22.00
|
42,190
|
|
|
9/10/2007
|
0.00 / 0.00%
|
22.20
|
22.30
|
22.00
|
22.00
|
22.00
|
22.00
|
51,440
|
|
|
9/7/2007
|
-0.60 / -2.60%
|
22.10
|
22.70
|
22.10
|
22.50
|
22.50
|
22.50
|
106,510
|
|
|
9/6/2007
|
0.00 / 0.00%
|
24.20
|
24.20
|
22.60
|
23.10
|
23.10
|
23.10
|
416,620
|
|
|
9/5/2007
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
31,140
|
|
|
9/4/2007
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
128,590
|
|
|
8/31/2007
|
+1.00 / +5.00%
|
20.30
|
21.00
|
20.30
|
21.00
|
21.00
|
21.00
|
87,530
|
|
|
8/30/2007
|
+0.10 / +0.50%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
20.00
|
16,400
|
|
|
8/29/2007
|
-0.20 / -1.00%
|
19.70
|
20.00
|
19.60
|
19.90
|
19.90
|
19.90
|
32,180
|
|
|
8/28/2007
|
-0.40 / -1.95%
|
20.10
|
20.30
|
20.10
|
20.10
|
20.10
|
20.10
|
27,900
|
|
|
8/27/2007
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.50
|
20.50
|
20.50
|
20.50
|
21,170
|
|
|
8/24/2007
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.50
|
20.50
|
41,740
|
|
|
8/23/2007
|
-0.30 / -1.47%
|
20.00
|
20.20
|
20.00
|
20.10
|
20.10
|
20.10
|
36,750
|
|
|
8/22/2007
|
-0.60 / -2.86%
|
20.60
|
20.90
|
20.40
|
20.40
|
20.40
|
20.40
|
56,010
|
|
|
8/21/2007
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
21.00
|
24,230
|
|
|
8/20/2007
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.60
|
20.70
|
20.70
|
20.70
|
22,870
|
|
|
8/17/2007
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.00
|
21.00
|
25,450
|
|
|
8/16/2007
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.00
|
21.20
|
21.20
|
21.20
|
25,070
|
|
|
8/15/2007
|
-0.30 / -1.38%
|
21.20
|
21.60
|
21.20
|
21.50
|
21.50
|
21.50
|
29,230
|
|
|
8/14/2007
|
+0.40 / +1.87%
|
21.40
|
22.00
|
21.40
|
21.80
|
21.80
|
21.80
|
20,180
|
|
|
8/13/2007
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.10
|
21.40
|
21.40
|
21.40
|
43,330
|
|
|