|
Closing price on 12/7/2007
|
|
| Open |
23.00 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
69,860 |
| Split-adjusted Price |
23.10 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2007
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
51,720
|
|
|
11/16/2007
|
-0.20 / -0.93%
|
21.10
|
21.40
|
21.00
|
21.30
|
21.30
|
21.30
|
39,380
|
|
|
11/15/2007
|
-0.80 / -3.59%
|
21.30
|
22.50
|
21.30
|
21.50
|
21.50
|
21.50
|
46,920
|
|
|
11/14/2007
|
+1.00 / +4.69%
|
21.30
|
22.30
|
21.30
|
22.30
|
22.30
|
22.30
|
70,520
|
|
|
11/13/2007
|
-1.10 / -4.91%
|
21.50
|
22.00
|
21.30
|
21.30
|
21.30
|
21.30
|
67,500
|
|
|
11/12/2007
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.00
|
22.40
|
22.40
|
22.40
|
59,680
|
|
|
11/9/2007
|
-0.10 / -0.44%
|
22.80
|
22.90
|
22.70
|
22.70
|
22.70
|
22.70
|
48,650
|
|
|
11/8/2007
|
-0.20 / -0.87%
|
22.80
|
23.00
|
22.60
|
22.80
|
22.80
|
22.80
|
38,010
|
|
|
11/7/2007
|
+0.40 / +1.77%
|
22.60
|
23.00
|
22.60
|
23.00
|
23.00
|
23.00
|
45,190
|
|
|
11/6/2007
|
-0.30 / -1.31%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.60
|
22.60
|
64,280
|
|
|
11/5/2007
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.60
|
22.90
|
22.90
|
22.90
|
55,190
|
|
|
11/2/2007
|
0.00 / 0.00%
|
23.10
|
23.50
|
23.00
|
23.10
|
23.10
|
23.10
|
95,720
|
|
|
11/1/2007
|
-0.40 / -1.70%
|
23.10
|
23.50
|
23.00
|
23.10
|
23.10
|
23.10
|
61,220
|
|
|
10/31/2007
|
-0.10 / -0.42%
|
23.10
|
23.70
|
23.10
|
23.50
|
23.50
|
23.50
|
45,670
|
|
|
10/30/2007
|
+0.20 / +0.85%
|
24.00
|
24.00
|
23.50
|
23.60
|
23.60
|
23.60
|
91,540
|
|
|
10/29/2007
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.40
|
23.40
|
23.40
|
23.40
|
54,860
|
|
|