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, 2011
27.39
27.73
27.31
27.64
4,463,682
+0.38(+1.39%)
Jan 28, 2011
27.68
28.00
27.25
27.26
6,116,635
-0.53(-1.91%)
Jan 27, 2011
27.36
27.83
27.13
27.79
4,358,281
+0.43(+1.57%)
Jan 26, 2011
27.96
28.00
26.89
27.36
6,426,823
-0.54(-1.94%)
Jan 25, 2011
27.69
27.91
27.46
27.90
6,373,181
-0.11(-0.39%)
Jan 24, 2011
28.33
28.44
27.58
28.01
7,106,464
-0.38(-1.34%)
Jan 21, 2011
28.02
28.50
27.70
28.39
12,684,454
+1.31(+4.84%)
Jan 20, 2011
27.29
27.40
26.93
27.08
8,585,561
-0.21(-0.77%)
Jan 19, 2011
27.37
27.64
27.20
27.29
8,335,981
-0.20(-0.73%)
Jan 18, 2011
27.65
27.82
27.24
27.49
7,315,737
-0.29(-1.04%)
Jan 14, 2011
26.83
27.90
26.80
27.78
12,243,916
+0.91(+3.39%)
Jan 13, 2011
26.83
27.07
26.78
26.87
7,796,359
+0.02(+0.07%)
Jan 12, 2011
26.72
27.02
26.69
26.85
6,286,519
+0.32(+1.21%)
Jan 11, 2011
26.54
26.87
26.38
26.53
5,641,025
+0.09(+0.34%)
Jan 10, 2011
26.39
26.58
25.95
26.44
5,905,073
+0.11(+0.42%)
Jan 07, 2011
26.73
26.94
26.08
26.33
7,239,207
-0.56(-2.08%)
Jan 06, 2011
27.32
27.70
26.86
26.89
7,012,582
-0.51(-1.86%)
Jan 05, 2011
26.60
27.59
26.59
27.40
7,948,413
+0.56(+2.09%)
Jan 04, 2011
27.00
27.09
26.52
26.84
6,459,138
-0.03(-0.11%)
Jan 03, 2011
26.64
27.15
26.55
26.87
6,263,683
+0.58(+2.21%)
Dec 31, 2010
26.31
26.50
26.17
26.29
2,646,417
-0.11(-0.42%)
Dec 30, 2010
26.35
26.56
26.26
26.40
2,931,226
-0.04(-0.15%)
Dec 29, 2010
26.46
26.60
26.29
26.44
2,716,713
+0.00(+0.00%)
Dec 28, 2010
26.56
26.86
26.44
26.44
4,552,158
-0.08(-0.30%)
Dec 27, 2010
26.29
26.60
26.06
26.52
4,392,793
+0.18(+0.68%)
Dec 23, 2010
26.50
26.76
26.25
26.34
3,646,267
-0.15(-0.57%)
Dec 22, 2010
26.40
27.00
26.36
26.49
7,511,959
+0.31(+1.18%)
Dec 21, 2010
26.05
26.44
26.00
26.18
5,850,855
+0.26(+1.00%)
Dec 20, 2010
26.19
26.32
25.84
25.92
5,558,985
-0.24(-0.92%)
Dec 17, 2010
26.22
26.59
26.09
26.16
7,595,123
-0.24(-0.91%)
Dec 16, 2010
26.01
26.64
26.01
26.40
6,145,026
+0.24(+0.92%)
Dec 15, 2010
26.27
26.72
26.15
26.16
6,939,251
-0.42(-1.58%)
Dec 14, 2010
26.83
27.27
26.44
26.58
5,879,102
-0.30(-1.12%)
Dec 13, 2010
27.27
27.27
26.48
26.88
7,853,110
-0.27(-0.99%)
Dec 10, 2010
27.23
27.57
26.82
27.15
9,440,492
+0.05(+0.18%)
Dec 09, 2010
25.81
27.28
25.80
27.10
17,397,204
+1.53(+5.98%)
Dec 08, 2010
24.73
25.72
24.64
25.57
8,412,698
+0.87(+3.52%)
Dec 07, 2010
24.76
24.96
24.43
24.70
8,513,045
+0.15(+0.61%)
Dec 06, 2010
24.52
24.71
24.40
24.55
3,396,007
-0.16(-0.65%)
Dec 03, 2010
24.48
24.80
24.12
24.71
7,077,274
+0.00(+0.00%)
Dec 02, 2010
23.79
24.71
23.75
24.71
7,324,859
+0.96(+4.04%)
Dec 01, 2010
23.54
23.77
23.44
23.75
7,191,630
+0.55(+2.37%)
Nov 30, 2010
23.39
23.59
23.17
23.20
7,250,178
-0.50(-2.11%)
Nov 29, 2010
23.19
23.73
23.19
23.70
4,845,512
+0.36(+1.54%)
Nov 26, 2010
23.49
23.77
23.33
23.34
2,097,764
-0.39(-1.64%)
Nov 24, 2010
23.71
23.73
23.73
23.73
4,134,769
+0.14(+0.59%)
Nov 23, 2010
23.80
24.05
23.56
23.59
5,982,485
-0.59(-2.44%)
Nov 22, 2010
24.27
24.45
23.88
24.18
5,627,913
-0.30(-1.23%)
Nov 19, 2010
24.19
24.55
24.06
24.48
5,492,898
+0.07(+0.29%)
Nov 18, 2010
24.60
24.77
24.32
24.41
5,190,652
+0.16(+0.66%)
Nov 17, 2010
24.52
24.72
24.20
24.25
5,682,736
-0.20(-0.82%)
Nov 16, 2010
24.98
25.15
24.15
24.45
7,336,571
-0.60(-2.40%)
Nov 15, 2010
24.93
25.45
24.90
25.05
5,081,142
+0.23(+0.93%)
Nov 12, 2010
25.08
25.27
24.64
24.82
4,931,833
-0.45(-1.78%)
Nov 11, 2010
25.04
25.49
24.92
25.27
5,954,979
-0.09(-0.35%)
Nov 10, 2010
24.90
25.36
24.61
25.36
6,649,973
+0.51(+2.05%)
Nov 09, 2010
25.37
25.52
24.76
24.85
5,971,674
-0.42(-1.66%)
Nov 08, 2010
25.35
25.87
24.95
25.27
9,701,156
-0.31(-1.21%)
Nov 05, 2010
24.21
25.63
24.15
25.58
15,085,646
+1.38(+5.70%)
Nov 04, 2010
23.30
24.23
23.18
24.20
8,808,332
+1.15(+4.99%)
Nov 03, 2010
22.98
23.08
22.60
23.05
4,606,801
+0.14(+0.61%)
Nov 02, 2010
22.92
23.11
22.67
22.91
6,779,954
+0.17(+0.75%)
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
.