Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BB&T Corp
(NY:
BBT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
39.57
39.57
38.90
39.04
3,640,200
-0.54(-1.36%)
Jan 30, 2006
39.99
40.09
39.52
39.58
1,232,600
-0.46(-1.15%)
Jan 27, 2006
40.19
40.69
40.01
40.04
1,978,200
+0.01(+0.02%)
Jan 26, 2006
39.30
40.22
39.59
40.03
1,577,600
+0.73(+1.86%)
Jan 25, 2006
39.38
39.54
39.19
39.30
1,172,600
-0.09(-0.23%)
Jan 24, 2006
39.59
39.82
39.24
39.39
1,689,300
-0.20(-0.51%)
Jan 23, 2006
39.64
39.97
39.50
39.59
1,848,600
-0.04(-0.10%)
Jan 20, 2006
41.08
41.08
39.38
39.63
3,524,000
-1.45(-3.53%)
Jan 19, 2006
41.25
41.41
40.61
41.08
2,100,300
-0.67(-1.60%)
Jan 18, 2006
41.67
42.16
41.46
41.75
1,281,300
+0.08(+0.19%)
Jan 17, 2006
41.62
41.77
41.35
41.67
1,088,400
-0.20(-0.48%)
Jan 13, 2006
41.75
41.97
41.58
41.87
1,867,400
+0.51(+1.23%)
Jan 12, 2006
41.80
41.83
41.33
41.36
1,537,500
-0.58(-1.38%)
Jan 11, 2006
42.20
42.20
41.70
41.94
2,296,400
-0.64(-1.50%)
Jan 10, 2006
42.38
42.70
42.19
42.58
1,911,300
-0.05(-0.12%)
Jan 09, 2006
42.51
42.66
42.34
42.63
1,860,400
+0.10(+0.24%)
Jan 06, 2006
42.79
42.85
42.26
42.53
1,116,900
-0.11(-0.26%)
Jan 05, 2006
42.52
42.70
42.42
42.64
919,700
+0.00(+0.00%)
Jan 04, 2006
42.20
42.79
42.20
42.64
1,637,100
+0.33(+0.78%)
Jan 03, 2006
42.11
42.49
41.58
42.31
2,352,900
+0.40(+0.95%)
Dec 30, 2005
42.05
42.09
41.67
41.91
999,100
-0.33(-0.78%)
Dec 29, 2005
42.50
42.67
42.22
42.24
699,400
-0.31(-0.73%)
Dec 28, 2005
42.62
42.62
42.41
42.55
521,200
-0.03(-0.07%)
Dec 27, 2005
42.90
43.20
42.54
42.58
1,145,100
-0.32(-0.75%)
Dec 23, 2005
42.93
43.03
42.72
42.90
486,400
+0.10(+0.23%)
Dec 22, 2005
42.80
42.86
42.43
42.80
1,036,700
+0.09(+0.21%)
Dec 21, 2005
42.78
43.15
42.62
42.71
1,007,400
-0.01(-0.02%)
Dec 20, 2005
42.75
42.96
42.65
42.72
1,044,000
-0.11(-0.26%)
Dec 19, 2005
43.20
43.23
42.64
42.83
1,256,500
-0.55(-1.27%)
Dec 16, 2005
43.05
43.45
43.18
43.38
2,309,800
+0.33(+0.77%)
Dec 15, 2005
43.17
43.20
42.88
43.05
1,150,000
-0.12(-0.28%)
Dec 14, 2005
43.08
43.45
42.89
43.17
1,012,000
+0.09(+0.21%)
Dec 13, 2005
42.29
43.42
42.25
43.08
2,250,700
+0.71(+1.68%)
Dec 12, 2005
42.48
42.59
42.16
42.37
1,233,000
-0.04(-0.09%)
Dec 09, 2005
41.93
42.67
41.70
42.41
1,584,600
+0.63(+1.51%)
Dec 08, 2005
42.06
42.19
41.63
41.78
2,116,000
-0.28(-0.67%)
Dec 07, 2005
42.37
42.37
41.64
42.06
1,536,600
-0.31(-0.73%)
Dec 06, 2005
42.75
42.86
42.32
42.37
1,434,400
-0.16(-0.38%)
Dec 05, 2005
42.42
42.66
42.20
42.53
1,274,900
-0.22(-0.51%)
Dec 02, 2005
42.75
43.02
42.54
42.75
950,100
-0.10(-0.23%)
Dec 01, 2005
42.73
43.13
42.70
42.85
1,305,700
+0.30(+0.71%)
Nov 30, 2005
43.26
43.27
42.45
42.55
2,152,900
-0.65(-1.50%)
Nov 29, 2005
43.47
43.56
43.08
43.20
1,430,000
-0.03(-0.07%)
Nov 28, 2005
43.49
43.86
43.18
43.23
1,448,200
-0.45(-1.03%)
Nov 25, 2005
43.57
43.72
43.43
43.68
508,700
+0.16(+0.37%)
Nov 23, 2005
43.39
43.92
43.18
43.52
1,659,500
-0.25(-0.57%)
Nov 22, 2005
43.32
43.90
43.12
43.77
1,277,200
+0.31(+0.71%)
Nov 21, 2005
43.20
43.58
43.10
43.46
1,155,000
+0.26(+0.60%)
Nov 18, 2005
43.50
43.50
42.79
43.20
1,328,800
+0.22(+0.51%)
Nov 17, 2005
42.49
43.09
42.27
42.98
938,600
+0.52(+1.22%)
Nov 16, 2005
42.81
42.86
42.28
42.46
1,108,700
-0.30(-0.70%)
Nov 15, 2005
43.00
43.22
42.55
42.76
1,353,200
-0.49(-1.13%)
Nov 14, 2005
43.00
43.38
42.96
43.25
1,509,300
-0.24(-0.55%)
Nov 11, 2005
43.43
43.50
43.29
43.49
709,200
+0.11(+0.25%)
Nov 10, 2005
43.00
43.48
42.72
43.38
3,053,000
+0.51(+1.19%)
Nov 09, 2005
42.87
43.09
42.81
42.87
984,500
+0.03(+0.07%)
Nov 08, 2005
42.88
42.93
42.59
42.84
1,499,900
-0.09(-0.21%)
Nov 07, 2005
42.70
43.04
42.68
42.93
1,195,000
+0.23(+0.54%)
Nov 04, 2005
42.69
42.75
42.40
42.70
1,444,400
+0.21(+0.49%)
Nov 03, 2005
42.85
42.90
42.32
42.49
2,002,500
-0.21(-0.49%)
Nov 02, 2005
43.37
43.37
42.45
42.70
1,754,500
+0.11(+0.26%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.