|
Closing price on 1/2/2008
|
|
| Open |
22.00 |
| High |
22.30 |
| Low |
22.00 |
| Volume |
26,050 |
| Split-adjusted Price |
22.00 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2008
|
0.00 / 0.00%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
22.00
|
26,050
|
|
|
12/28/2007
|
+0.30 / +1.36%
|
22.00
|
22.50
|
22.00
|
22.30
|
22.30
|
22.30
|
20,520
|
|
|
12/27/2007
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
22.00
|
40,660
|
|
|
12/26/2007
|
+0.20 / +0.90%
|
22.20
|
22.50
|
22.00
|
22.50
|
22.50
|
22.50
|
37,160
|
|
|
12/25/2007
|
-0.10 / -0.45%
|
22.30
|
22.40
|
22.00
|
22.30
|
22.30
|
22.30
|
15,500
|
|
|
12/24/2007
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
22.40
|
11,030
|
|
|
12/21/2007
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.30
|
22.50
|
22.50
|
22.50
|
27,410
|
|
|
12/20/2007
|
-0.60 / -2.62%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
22.30
|
22,930
|
|
|
12/19/2007
|
+1.00 / +4.57%
|
22.60
|
22.90
|
22.60
|
22.90
|
22.90
|
22.90
|
54,390
|
|
|
12/18/2007
|
+0.40 / +1.86%
|
21.50
|
22.00
|
21.40
|
21.90
|
21.90
|
21.90
|
47,960
|
|
|
12/17/2007
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.50
|
21.50
|
60,820
|
|
|
12/14/2007
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.30
|
22.30
|
60,040
|
|
|
12/13/2007
|
-0.10 / -0.44%
|
22.60
|
23.00
|
22.50
|
22.50
|
22.50
|
22.50
|
50,170
|
|
|
12/12/2007
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.40
|
22.60
|
22.60
|
22.60
|
32,610
|
|
|
12/11/2007
|
-0.30 / -1.32%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
22.50
|
60,620
|
|
|
12/10/2007
|
0.00 / 0.00%
|
23.00
|
23.10
|
22.70
|
22.80
|
22.80
|
22.80
|
58,230
|
|
|
12/7/2007
|
+0.10 / +0.43%
|
23.00
|
23.40
|
23.00
|
23.10
|
23.10
|
23.10
|
69,860
|
|
|
12/6/2007
|
0.00 / 0.00%
|
22.80
|
23.50
|
22.80
|
23.00
|
23.00
|
23.00
|
45,960
|
|
|
12/5/2007
|
-0.60 / -2.54%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
23.00
|
48,680
|
|
|
12/4/2007
|
-0.50 / -2.07%
|
23.70
|
23.80
|
23.50
|
23.60
|
23.60
|
23.60
|
58,100
|
|
|
12/3/2007
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.60
|
24.10
|
24.10
|
24.10
|
156,370
|
|
|
11/30/2007
|
+1.10 / +4.87%
|
22.60
|
23.70
|
22.60
|
23.70
|
23.70
|
23.70
|
90,790
|
|
|
11/29/2007
|
0.00 / 0.00%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.60
|
22.60
|
92,560
|
|
|
11/28/2007
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.60
|
22.60
|
22.60
|
22.60
|
38,620
|
|
|
11/27/2007
|
-0.30 / -1.31%
|
22.90
|
23.00
|
22.60
|
22.60
|
22.60
|
22.60
|
36,460
|
|
|
11/26/2007
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.70
|
22.90
|
22.90
|
22.90
|
39,080
|
|
|
11/23/2007
|
-0.30 / -1.31%
|
22.60
|
22.90
|
22.50
|
22.60
|
22.60
|
22.60
|
35,800
|
|
|
11/22/2007
|
-0.10 / -0.43%
|
23.00
|
23.30
|
22.90
|
22.90
|
22.90
|
22.90
|
69,240
|
|
|
11/21/2007
|
-0.40 / -1.71%
|
24.50
|
24.50
|
22.70
|
23.00
|
23.00
|
23.00
|
312,580
|
|
|
11/20/2007
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
62,410
|
|
|