|
Closing price on 3/19/2008
|
|
| Open |
16.00 |
| High |
16.60 |
| Low |
15.30 |
| Volume |
41,330 |
| Split-adjusted Price |
15.40 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2008
|
-0.50 / -3.14%
|
16.00
|
16.60
|
15.30
|
15.40
|
15.40
|
15.40
|
41,330
|
|
|
3/18/2008
|
-0.80 / -4.79%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
15.90
|
40,900
|
|
|
3/17/2008
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
16.70
|
36,740
|
|
|
3/14/2008
|
-0.20 / -1.13%
|
17.20
|
17.70
|
17.20
|
17.50
|
17.50
|
17.50
|
39,650
|
|
|
3/13/2008
|
+0.30 / +1.72%
|
18.00
|
18.00
|
17.20
|
17.70
|
17.70
|
17.70
|
20,950
|
|
|
3/12/2008
|
+0.50 / +2.96%
|
17.00
|
17.70
|
17.00
|
17.40
|
17.40
|
17.40
|
62,200
|
|
|
3/11/2008
|
-0.80 / -4.52%
|
17.20
|
17.50
|
16.90
|
16.90
|
16.90
|
16.90
|
74,570
|
|
|
3/10/2008
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
98,570
|
|
|
3/7/2008
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
11,140
|
|
|
3/6/2008
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2,030
|
|
|
3/5/2008
|
-0.80 / -4.94%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
28,340
|
|
|
3/4/2008
|
-0.80 / -4.71%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
23,100
|
|
|
3/3/2008
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.00
|
17.00
|
57,530
|
|
|
2/29/2008
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.80
|
17.80
|
71,970
|
|
|
2/28/2008
|
-0.20 / -1.11%
|
18.50
|
18.50
|
17.80
|
17.80
|
17.80
|
17.80
|
57,680
|
|
|
2/27/2008
|
+0.20 / +1.12%
|
17.40
|
18.50
|
17.40
|
18.00
|
18.00
|
18.00
|
36,220
|
|
|
2/26/2008
|
-0.90 / -4.81%
|
18.20
|
18.70
|
17.80
|
17.80
|
17.80
|
17.80
|
60,010
|
|
|
2/25/2008
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.50
|
18.70
|
18.70
|
18.70
|
30,370
|
|
|
2/22/2008
|
-0.40 / -2.19%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.90
|
17.90
|
55,760
|
|
|
2/21/2008
|
-0.90 / -4.69%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
18.30
|
52,580
|
|
|
2/20/2008
|
-0.70 / -3.52%
|
19.20
|
20.00
|
19.20
|
19.20
|
19.20
|
19.20
|
58,630
|
|
|
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
|
|
|