|
Closing price on 3/5/2007
|
|
| Open |
21.50 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
144,180 |
| Split-adjusted Price |
22.00 |
|
|
BBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2007
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
22.00
|
144,180
|
|
|
3/2/2007
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
21.00
|
225,130
|
|
|
3/1/2007
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
21.00
|
222,700
|
|
|
2/28/2007
|
+0.70 / +3.45%
|
21.00
|
21.30
|
21.00
|
21.00
|
21.00
|
21.00
|
208,530
|
|
|
2/27/2007
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
143,330
|
|
|
2/26/2007
|
0.00 / 0.00%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
19.40
|
69,610
|
|
|
2/15/2007
|
-0.50 / -2.63%
|
19.00
|
19.10
|
18.50
|
18.50
|
18.50
|
18.50
|
52,400
|
|
|
2/14/2007
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
19.00
|
81,300
|
|
|
2/13/2007
|
+0.60 / +3.26%
|
19.00
|
19.30
|
19.00
|
19.00
|
19.00
|
19.00
|
79,350
|
|
|
2/12/2007
|
0.00 / 0.00%
|
17.60
|
18.40
|
17.60
|
18.40
|
18.40
|
18.40
|
113,050
|
|
|
2/9/2007
|
-0.90 / -4.86%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
17.60
|
96,090
|
|
|
2/8/2007
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
18.50
|
107,140
|
|
|
2/7/2007
|
-0.50 / -2.58%
|
19.20
|
19.20
|
18.50
|
18.90
|
18.90
|
18.90
|
107,040
|
|
|
2/6/2007
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
19.40
|
181,900
|
|
|
2/5/2007
|
0.00 / 0.00%
|
19.50
|
20.30
|
19.50
|
19.50
|
19.50
|
19.50
|
342,400
|
|
|
2/2/2007
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
33,300
|
|
|
2/1/2007
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
46,840
|
|
|
1/31/2007
|
+0.80 / +4.73%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
38,340
|
|
|
1/30/2007
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
65,880
|
|
|
1/29/2007
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
124,640
|
|
|
1/26/2007
|
-0.60 / -3.75%
|
15.50
|
15.50
|
15.20
|
15.40
|
15.40
|
15.40
|
84,240
|
|
|
1/25/2007
|
-0.30 / -1.84%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
16.00
|
74,780
|
|
|
1/24/2007
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.30
|
16.30
|
16.30
|
78,730
|
|
|
1/23/2007
|
0.00 / 0.00%
|
16.30
|
16.50
|
16.20
|
16.30
|
16.30
|
16.30
|
81,590
|
|
|
1/22/2007
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
16.30
|
128,780
|
|
|
1/19/2007
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
17.00
|
176,200
|
|
|
1/18/2007
|
+0.40 / +2.35%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
17.40
|
276,120
|
|
|
1/17/2007
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
224,930
|
|
|
1/16/2007
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
124,560
|
|
|
1/15/2007
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
87,600
|
|
|