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 29, 2010
28.36
28.50
27.80
27.87
7,489,836
-0.45(-1.59%)
Jan 28, 2010
28.28
28.79
28.05
28.32
11,803,658
+0.04(+0.14%)
Jan 27, 2010
27.08
28.45
27.00
28.28
12,624,394
+1.48(+5.52%)
Jan 26, 2010
27.39
27.76
26.72
26.80
10,534,089
-0.77(-2.79%)
Jan 25, 2010
28.39
28.67
27.34
27.57
11,303,773
-0.58(-2.06%)
Jan 22, 2010
28.99
29.28
27.29
28.15
16,434,233
-0.93(-3.20%)
Jan 21, 2010
28.50
29.85
28.50
29.08
18,024,836
+0.58(+2.04%)
Jan 20, 2010
27.98
28.63
27.75
28.50
6,385,091
+0.33(+1.17%)
Jan 19, 2010
27.59
28.19
27.50
28.17
6,210,654
+0.41(+1.48%)
Jan 15, 2010
28.29
27.76
27.76
27.76
7,970,000
-0.76(-2.66%)
Jan 14, 2010
27.75
28.64
27.75
28.52
5,784,167
+0.62(+2.22%)
Jan 13, 2010
27.41
28.00
27.34
27.90
5,030,382
+0.47(+1.71%)
Jan 12, 2010
27.14
27.80
27.14
27.43
8,415,744
+0.09(+0.33%)
Jan 11, 2010
27.54
27.54
27.00
27.34
4,074,135
+0.00(+0.00%)
Jan 08, 2010
27.52
27.80
26.98
27.34
5,949,167
-0.31(-1.12%)
Jan 07, 2010
26.53
27.96
26.42
27.65
9,981,500
+1.07(+4.03%)
Jan 06, 2010
25.95
26.91
25.95
26.58
7,823,913
+0.40(+1.53%)
Jan 05, 2010
25.71
26.22
25.59
26.18
7,023,314
+0.37(+1.43%)
Jan 04, 2010
25.69
25.87
25.40
25.81
4,550,745
+0.44(+1.73%)
Dec 31, 2009
25.49
25.37
25.37
25.37
2,344,700
-0.19(-0.74%)
Dec 30, 2009
25.42
25.57
25.22
25.56
2,831,992
+0.00(+0.00%)
Dec 29, 2009
25.59
25.73
25.50
25.56
2,095,317
+0.01(+0.04%)
Dec 28, 2009
25.85
25.85
25.40
25.55
2,540,198
-0.32(-1.24%)
Dec 24, 2009
25.58
25.92
25.58
25.87
1,452,849
+0.25(+0.98%)
Dec 23, 2009
25.80
25.99
25.50
25.62
3,312,157
-0.12(-0.47%)
Dec 22, 2009
25.86
25.99
25.63
25.74
2,707,329
+0.02(+0.08%)
Dec 21, 2009
25.67
25.99
25.62
25.72
3,832,802
+0.19(+0.74%)
Dec 18, 2009
25.56
25.64
25.26
25.53
8,957,854
+0.16(+0.63%)
Dec 17, 2009
25.52
25.83
25.35
25.37
5,028,348
-0.29(-1.13%)
Dec 16, 2009
26.10
26.18
25.39
25.66
6,708,495
-0.17(-0.66%)
Dec 15, 2009
26.52
26.52
25.79
25.83
6,205,783
-0.40(-1.52%)
Dec 14, 2009
26.05
26.28
26.03
26.23
3,974,149
+0.35(+1.35%)
Dec 11, 2009
25.87
26.18
25.66
25.88
4,006,176
-0.03(-0.12%)
Dec 10, 2009
25.94
25.99
25.79
25.91
4,468,851
+0.07(+0.27%)
Dec 09, 2009
25.82
26.02
25.60
25.84
3,629,763
-0.02(-0.08%)
Dec 08, 2009
25.68
26.30
25.61
25.86
5,285,467
+0.00(+0.00%)
Dec 07, 2009
26.51
26.70
25.82
25.86
6,417,924
-0.75(-2.82%)
Dec 04, 2009
26.06
26.70
26.05
26.61
10,935,559
+1.04(+4.07%)
Dec 03, 2009
26.39
26.42
25.48
25.57
7,061,866
-0.62(-2.37%)
Dec 02, 2009
25.86
26.50
25.73
26.19
7,206,280
+0.59(+2.30%)
Dec 01, 2009
25.57
25.77
25.13
25.60
8,566,424
+0.70(+2.81%)
Nov 30, 2009
24.27
24.93
24.27
24.90
4,690,770
+0.64(+2.64%)
Nov 27, 2009
24.35
24.84
24.26
24.26
3,350,050
-0.73(-2.92%)
Nov 25, 2009
25.18
25.40
24.91
24.99
2,911,560
+0.27(+1.09%)
Nov 24, 2009
25.03
25.18
24.65
24.72
3,896,096
-0.35(-1.40%)
Nov 23, 2009
25.15
25.27
24.87
25.07
5,079,068
+0.47(+1.91%)
Nov 20, 2009
24.58
24.75
24.43
24.60
4,902,253
-0.08(-0.32%)
Nov 19, 2009
24.90
25.15
24.56
24.68
5,038,342
-0.41(-1.63%)
Nov 18, 2009
24.88
25.58
24.70
25.09
7,525,449
+0.18(+0.72%)
Nov 17, 2009
24.65
25.00
24.58
24.91
4,097,054
+0.08(+0.32%)
Nov 16, 2009
24.91
25.25
24.64
24.83
7,721,020
+0.38(+1.55%)
Nov 13, 2009
24.94
25.00
24.36
24.45
5,342,949
-0.35(-1.41%)
Nov 12, 2009
25.07
25.32
24.77
24.80
4,496,959
-0.40(-1.59%)
Nov 11, 2009
25.22
25.72
25.02
25.20
4,949,381
+0.12(+0.48%)
Nov 10, 2009
25.06
25.32
24.63
25.08
4,646,066
-0.15(-0.59%)
Nov 09, 2009
24.70
25.27
24.39
25.23
6,529,044
+0.76(+3.11%)
Nov 06, 2009
24.24
24.75
24.12
24.47
4,215,122
-0.10(-0.41%)
Nov 05, 2009
24.23
24.62
23.75
24.57
7,622,900
+0.55(+2.29%)
Nov 04, 2009
25.14
25.27
23.96
24.02
8,670,129
-0.85(-3.42%)
Nov 03, 2009
24.71
25.14
24.51
24.87
6,714,471
-0.41(-1.62%)
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
.