|
Closing price on 11/4/2004
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.10 |
| Volume |
9,640 |
| Split-adjusted Price |
7.79 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2004
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
7.79
|
9,640
|
|
|
11/3/2004
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.86
|
21,390
|
|
|
11/2/2004
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.86
|
10,230
|
|
|
11/1/2004
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.93
|
5,810
|
|
|
10/29/2004
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.40
|
8.00
|
3,190
|
|
|
10/28/2004
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
8.00
|
2,090
|
|
|
10/27/2004
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.07
|
10,450
|
|
|
10/26/2004
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.07
|
15,100
|
|
|
10/25/2004
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.40
|
8.00
|
16,840
|
|
|
10/22/2004
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.93
|
9,450
|
|
|
10/21/2004
|
-0.30 / -2.59%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.93
|
45,330
|
|
|
10/20/2004
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.30
|
11.60
|
11.60
|
8.14
|
26,640
|
|
|
10/19/2004
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.80
|
11.80
|
8.29
|
25,370
|
|
|
10/18/2004
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
8.21
|
23,410
|
|
|
10/15/2004
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.93
|
18,680
|
|
|
10/14/2004
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.72
|
27,670
|
|
|
10/13/2004
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.79
|
18,680
|
|
|
10/12/2004
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.30
|
7.93
|
25,520
|
|
|
10/11/2004
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
7.93
|
30,810
|
|
|
10/8/2004
|
-0.20 / -1.68%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.21
|
42,000
|
|
|
10/7/2004
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
8.36
|
24,050
|
|
|
10/6/2004
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.43
|
31,750
|
|
|
10/5/2004
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
8.50
|
6,690
|
|
|
10/4/2004
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.10
|
8.50
|
6,320
|
|
|
10/1/2004
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.64
|
8,850
|
|
|
9/30/2004
|
+0.10 / +0.82%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.64
|
18,700
|
|
|
9/29/2004
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.20
|
8.57
|
12,910
|
|
|
9/28/2004
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
8.57
|
48,640
|
|
|
9/27/2004
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.71
|
6,810
|
|
|
9/24/2004
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.71
|
5,970
|
|
|