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, 2007
42.24
42.33
41.97
42.26
1,639,600
+0.10(+0.24%)
Jan 30, 2007
42.12
42.21
41.94
42.16
1,123,400
+0.11(+0.26%)
Jan 29, 2007
42.25
42.34
41.97
42.05
1,419,300
-0.14(-0.33%)
Jan 26, 2007
42.13
42.33
41.92
42.19
1,230,400
-0.02(-0.05%)
Jan 25, 2007
43.11
43.11
42.18
42.21
1,595,300
-0.79(-1.84%)
Jan 24, 2007
42.77
43.00
42.71
43.00
992,200
+0.22(+0.51%)
Jan 23, 2007
42.82
42.90
42.55
42.78
854,300
+0.03(+0.07%)
Jan 22, 2007
42.64
42.91
42.51
42.75
1,102,400
-0.02(-0.05%)
Jan 19, 2007
43.38
43.40
42.62
42.77
1,553,200
-0.41(-0.95%)
Jan 18, 2007
43.00
43.59
42.75
43.18
1,695,000
+0.44(+1.03%)
Jan 17, 2007
42.94
42.98
42.51
42.74
1,659,300
-0.08(-0.19%)
Jan 16, 2007
42.64
42.85
42.50
42.82
1,395,500
+0.20(+0.47%)
Jan 12, 2007
42.95
42.95
42.49
42.62
1,338,300
-0.36(-0.84%)
Jan 11, 2007
42.78
43.09
42.61
42.98
1,471,000
+0.35(+0.82%)
Jan 10, 2007
42.51
42.70
42.40
42.63
1,385,800
-0.20(-0.47%)
Jan 09, 2007
42.90
43.16
42.58
42.83
1,536,000
-0.08(-0.19%)
Jan 08, 2007
43.00
43.06
42.49
42.91
1,156,900
-0.17(-0.39%)
Jan 05, 2007
43.66
43.66
42.99
43.08
1,529,100
-0.58(-1.33%)
Jan 04, 2007
43.86
43.97
43.30
43.66
1,855,100
-0.34(-0.77%)
Jan 03, 2007
43.68
44.30
43.63
44.00
1,810,400
+0.07(+0.16%)
Dec 29, 2006
44.19
44.27
43.81
43.93
1,180,700
-0.34(-0.77%)
Dec 28, 2006
44.49
44.68
44.25
44.27
812,700
-0.36(-0.81%)
Dec 27, 2006
44.26
44.74
44.26
44.63
1,333,300
+0.37(+0.84%)
Dec 26, 2006
43.95
44.31
43.90
44.26
689,900
+0.28(+0.64%)
Dec 22, 2006
44.12
44.25
43.95
43.98
677,500
-0.20(-0.45%)
Dec 21, 2006
44.23
44.36
44.08
44.18
1,693,000
-0.09(-0.20%)
Dec 20, 2006
44.30
44.38
44.13
44.27
1,279,200
-0.05(-0.11%)
Dec 19, 2006
44.15
44.32
44.02
44.32
1,088,100
+0.14(+0.32%)
Dec 18, 2006
44.21
44.35
43.99
44.18
887,000
+0.02(+0.05%)
Dec 15, 2006
44.23
44.50
44.08
44.16
2,816,900
+0.00(+0.00%)
Dec 14, 2006
43.83
44.19
43.79
44.16
992,200
+0.26(+0.59%)
Dec 13, 2006
43.70
43.96
43.49
43.90
1,809,000
-0.19(-0.43%)
Dec 12, 2006
43.75
44.21
43.73
44.09
1,263,200
+0.22(+0.50%)
Dec 11, 2006
43.80
44.10
43.74
43.87
1,078,600
+0.00(+0.00%)
Dec 08, 2006
43.60
43.99
43.51
43.87
1,187,500
+0.24(+0.55%)
Dec 07, 2006
43.74
44.00
43.61
43.63
817,700
-0.10(-0.23%)
Dec 06, 2006
43.64
43.75
43.53
43.73
899,900
+0.13(+0.30%)
Dec 05, 2006
43.55
43.72
43.43
43.60
1,185,400
-0.03(-0.07%)
Dec 04, 2006
43.40
43.74
43.25
43.63
1,332,300
+0.45(+1.04%)
Dec 01, 2006
42.79
43.21
42.74
43.18
1,800,400
+0.17(+0.40%)
Nov 30, 2006
42.91
43.02
42.48
43.01
1,643,100
-0.03(-0.07%)
Nov 29, 2006
42.78
43.05
42.66
43.04
657,200
+0.43(+1.01%)
Nov 28, 2006
42.65
42.95
42.51
42.61
788,000
-0.02(-0.05%)
Nov 27, 2006
43.05
43.11
42.63
42.63
1,426,100
-0.54(-1.25%)
Nov 24, 2006
43.14
43.42
43.10
43.17
285,900
-0.22(-0.51%)
Nov 22, 2006
43.39
43.62
43.26
43.39
558,900
+0.00(+0.00%)
Nov 21, 2006
43.65
43.67
43.37
43.39
711,600
-0.33(-0.75%)
Nov 20, 2006
43.68
43.83
43.57
43.72
644,200
-0.05(-0.11%)
Nov 17, 2006
43.75
43.91
43.62
43.77
993,700
-0.15(-0.34%)
Nov 16, 2006
43.74
43.96
43.69
43.92
1,090,400
+0.35(+0.80%)
Nov 15, 2006
43.30
43.76
43.27
43.57
1,515,400
+0.15(+0.35%)
Nov 14, 2006
43.31
43.49
42.82
43.42
1,187,300
+0.21(+0.49%)
Nov 13, 2006
43.04
43.30
42.99
43.21
753,800
+0.15(+0.35%)
Nov 10, 2006
43.20
43.23
42.86
43.06
605,300
+0.00(+0.00%)
Nov 09, 2006
43.17
43.23
42.94
43.06
1,007,000
-0.11(-0.25%)
Nov 08, 2006
42.91
43.32
42.85
43.17
1,013,200
+0.19(+0.44%)
Nov 07, 2006
42.98
43.27
42.90
42.98
911,400
-0.02(-0.05%)
Nov 06, 2006
43.00
43.26
42.92
43.00
999,700
+0.21(+0.49%)
Nov 03, 2006
43.04
43.27
42.50
42.79
1,206,800
-0.20(-0.47%)
Nov 02, 2006
43.35
43.38
42.77
42.99
1,083,200
-0.39(-0.90%)
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
.