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 30, 2009
20.99
21.27
19.52
19.79
0
-0.89(-4.30%)
Jan 29, 2009
21.70
22.47
20.62
20.68
10,188,595
-1.87(-8.29%)
Jan 28, 2009
22.21
23.15
21.77
22.55
14,342,078
+2.00(+9.73%)
Jan 27, 2009
20.16
20.65
19.75
20.55
8,969,513
+0.83(+4.21%)
Jan 26, 2009
20.03
21.36
19.33
19.72
10,928,085
-0.32(-1.60%)
Jan 23, 2009
18.67
20.41
18.50
20.04
10,815,348
+0.39(+1.98%)
Jan 22, 2009
21.50
22.30
17.56
19.65
25,053,980
-0.05(-0.25%)
Jan 21, 2009
19.24
20.20
18.70
19.70
20,288,692
+1.18(+6.37%)
Jan 20, 2009
20.52
20.90
18.43
18.52
18,355,562
-2.31(-11.09%)
Jan 16, 2009
21.52
21.97
19.50
20.83
14,634,924
-0.16(-0.76%)
Jan 15, 2009
21.72
21.79
20.06
20.99
13,139,103
-0.79(-3.63%)
Jan 14, 2009
21.66
22.00
21.23
21.78
9,658,663
-0.57(-2.55%)
Jan 13, 2009
22.10
23.19
21.55
22.35
9,349,379
+0.18(+0.81%)
Jan 12, 2009
22.99
23.14
21.81
22.17
8,711,518
-0.87(-3.78%)
Jan 09, 2009
23.73
23.85
22.99
23.04
7,922,990
-0.46(-1.96%)
Jan 08, 2009
23.16
23.96
23.03
23.50
6,699,551
+0.21(+0.90%)
Jan 07, 2009
24.68
25.00
23.10
23.29
10,070,469
-2.39(-9.31%)
Jan 06, 2009
26.44
26.70
25.00
25.68
9,276,070
-0.20(-0.77%)
Jan 05, 2009
26.50
26.50
25.31
25.88
8,143,570
-0.85(-3.18%)
Jan 02, 2009
27.39
27.72
26.46
26.73
0
-0.73(-2.66%)
Jan 01, 2009
26.64
27.62
26.20
27.46
0
+0.00(+0.00%)
Dec 31, 2008
26.64
27.62
26.20
27.46
5,520,138
+0.86(+3.23%)
Dec 30, 2008
25.94
26.61
25.82
26.60
3,435,411
+0.85(+3.30%)
Dec 29, 2008
26.13
26.30
25.12
25.75
3,399,700
-0.28(-1.08%)
Dec 26, 2008
26.54
26.90
25.50
26.03
1,655,019
+0.08(+0.31%)
Dec 24, 2008
25.83
26.35
25.63
25.95
1,666,282
+0.26(+1.01%)
Dec 23, 2008
27.14
27.48
25.69
25.69
6,138,629
-1.09(-4.07%)
Dec 22, 2008
27.60
28.28
26.53
26.78
5,726,102
-0.62(-2.26%)
Dec 19, 2008
30.60
30.60
27.34
27.40
7,168,364
-0.92(-3.25%)
Dec 18, 2008
29.29
30.02
28.21
28.32
6,564,032
-1.92(-6.35%)
Dec 17, 2008
29.15
30.88
29.10
30.24
7,824,520
+0.54(+1.82%)
Dec 16, 2008
27.20
30.00
27.08
29.70
9,799,719
+3.21(+12.12%)
Dec 15, 2008
27.11
27.67
26.02
26.49
4,180,530
-0.56(-2.07%)
Dec 12, 2008
26.12
27.56
26.04
27.05
0
-0.16(-0.59%)
Dec 11, 2008
29.26
29.60
26.60
27.21
6,291,382
-2.62(-8.78%)
Dec 10, 2008
29.80
30.08
28.40
29.83
5,790,307
+0.23(+0.78%)
Dec 09, 2008
29.60
30.81
29.14
29.60
6,759,681
-0.74(-2.44%)
Dec 08, 2008
29.83
30.75
28.93
30.34
8,198,954
+1.17(+4.01%)
Dec 05, 2008
27.00
29.49
26.26
29.17
0
+1.80(+6.58%)
Dec 04, 2008
26.90
29.00
26.82
27.37
5,958,574
-0.23(-0.83%)
Dec 03, 2008
26.56
28.00
26.02
27.60
8,759,630
+0.42(+1.55%)
Dec 02, 2008
26.22
27.40
24.84
27.18
6,993,974
+2.15(+8.59%)
Dec 01, 2008
29.57
29.57
24.81
25.03
7,046,500
-4.94(-16.48%)
Nov 28, 2008
28.89
31.95
28.89
29.97
3,021,056
+0.34(+1.15%)
Nov 26, 2008
27.58
29.75
27.26
29.63
5,686,449
+1.30(+4.59%)
Nov 25, 2008
28.48
28.64
26.70
28.33
7,413,880
+0.92(+3.36%)
Nov 24, 2008
25.49
27.41
24.70
27.41
11,778,565
+2.70(+10.93%)
Nov 21, 2008
23.79
24.84
21.47
24.71
12,823,845
+1.65(+7.16%)
Nov 20, 2008
23.12
25.38
22.36
23.06
18,440,966
-0.51(-2.16%)
Nov 19, 2008
26.03
26.52
23.31
23.57
12,253,707
-2.98(-11.22%)
Nov 18, 2008
26.84
27.56
25.66
26.55
11,109,833
-0.05(-0.19%)
Nov 17, 2008
27.75
28.05
25.53
26.60
10,042,931
-1.45(-5.17%)
Nov 14, 2008
29.35
30.00
26.76
28.05
0
-1.84(-6.16%)
Nov 13, 2008
28.97
30.10
26.78
29.89
10,011,606
+1.31(+4.58%)
Nov 12, 2008
29.41
30.13
28.26
28.58
6,785,703
-1.27(-4.25%)
Nov 11, 2008
30.73
31.31
29.03
29.85
7,376,665
-0.96(-3.12%)
Nov 10, 2008
32.43
32.59
30.08
30.81
3,837,208
-1.18(-3.69%)
Nov 07, 2008
32.18
32.18
29.68
31.99
0
+0.59(+1.88%)
Nov 06, 2008
33.55
34.70
31.14
31.40
6,799,888
-2.15(-6.41%)
Nov 05, 2008
35.70
36.34
33.03
33.55
4,567,718
-2.60(-7.19%)
Nov 04, 2008
36.49
36.60
34.94
36.15
4,866,461
+0.65(+1.83%)
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
.