|
Closing price on 2/19/2008
|
|
| Open |
19.50 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
45,290 |
| Split-adjusted Price |
19.90 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2008
|
+0.10 / +0.51%
|
19.50
|
20.00
|
19.50
|
19.90
|
19.90
|
19.90
|
45,290
|
|
|
2/18/2008
|
0.00 / 0.00%
|
19.60
|
19.80
|
19.50
|
19.80
|
19.80
|
19.80
|
51,520
|
|
|
2/15/2008
|
-0.40 / -1.92%
|
20.80
|
20.80
|
20.20
|
20.40
|
20.40
|
20.40
|
20,780
|
|
|
2/14/2008
|
+0.80 / +4.00%
|
20.50
|
21.00
|
20.50
|
20.80
|
20.80
|
20.80
|
29,540
|
|
|
2/13/2008
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
20.00
|
27,580
|
|
|
2/12/2008
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
21.00
|
21.00
|
23,260
|
|
|
2/1/2008
|
+0.10 / +0.47%
|
21.50
|
21.70
|
21.40
|
21.50
|
21.50
|
21.50
|
51,470
|
|
|
1/31/2008
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.60
|
21.40
|
21.40
|
21.40
|
41,240
|
|
|
1/30/2008
|
+1.00 / +4.90%
|
21.30
|
21.40
|
21.30
|
21.40
|
21.40
|
21.40
|
42,800
|
|
|
1/29/2008
|
+0.80 / +4.08%
|
19.50
|
20.40
|
19.50
|
20.40
|
20.40
|
20.40
|
35,320
|
|
|
1/28/2008
|
0.00 / 0.00%
|
19.50
|
20.00
|
19.50
|
19.60
|
19.60
|
19.60
|
43,860
|
|
|
1/25/2008
|
+0.20 / +1.03%
|
19.30
|
20.00
|
19.30
|
19.70
|
19.70
|
19.70
|
25,470
|
|
|
1/24/2008
|
+0.10 / +0.52%
|
20.00
|
20.20
|
19.50
|
19.50
|
19.50
|
19.50
|
22,510
|
|
|
1/23/2008
|
-0.60 / -3.00%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.40
|
19.40
|
23,280
|
|
|
1/22/2008
|
-0.50 / -2.44%
|
19.80
|
20.10
|
19.80
|
20.00
|
20.00
|
20.00
|
35,620
|
|
|
1/21/2008
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.50
|
20.50
|
20.50
|
31,010
|
|
|
1/18/2008
|
+0.80 / +4.00%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
20.80
|
21,520
|
|
|
1/17/2008
|
-0.60 / -2.91%
|
21.40
|
21.50
|
20.00
|
20.00
|
20.00
|
20.00
|
39,210
|
|
|
1/16/2008
|
+0.90 / +4.57%
|
20.50
|
20.60
|
20.10
|
20.60
|
20.60
|
20.60
|
28,220
|
|
|
1/15/2008
|
-1.00 / -4.83%
|
19.70
|
20.00
|
19.70
|
19.70
|
19.70
|
19.70
|
112,910
|
|
|
1/14/2008
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.50
|
20.70
|
20.70
|
20.70
|
42,170
|
|
|
1/11/2008
|
+0.30 / +1.43%
|
21.00
|
21.90
|
21.00
|
21.30
|
21.30
|
21.30
|
35,220
|
|
|
1/10/2008
|
-1.00 / -4.55%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
21.00
|
38,450
|
|
|
1/9/2008
|
-0.50 / -2.22%
|
22.30
|
22.30
|
21.70
|
22.00
|
22.00
|
22.00
|
24,370
|
|
|
1/8/2008
|
+0.40 / +1.81%
|
22.10
|
23.00
|
22.10
|
22.50
|
22.50
|
22.50
|
17,310
|
|
|
1/7/2008
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.00
|
22.10
|
22.10
|
22.10
|
69,040
|
|
|
1/4/2008
|
+0.80 / +3.60%
|
22.40
|
23.00
|
22.40
|
23.00
|
23.00
|
23.00
|
63,940
|
|
|
1/3/2008
|
+0.20 / +0.91%
|
22.40
|
22.40
|
22.10
|
22.20
|
22.20
|
22.20
|
58,820
|
|
|
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
|
|
|