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, 2013
30.53
30.55
30.13
30.28
6,225,946
-0.28(-0.92%)
Jan 30, 2013
30.84
30.88
30.50
30.56
4,882,702
-0.37(-1.20%)
Jan 29, 2013
30.94
31.03
30.82
30.93
3,274,167
-0.07(-0.23%)
Jan 28, 2013
30.94
31.01
30.63
31.00
2,937,477
+0.13(+0.42%)
Jan 25, 2013
31.01
31.19
30.77
30.87
3,372,332
-0.04(-0.13%)
Jan 24, 2013
30.79
31.08
30.76
30.91
2,852,679
+0.15(+0.49%)
Jan 23, 2013
30.77
30.98
30.64
30.76
5,138,596
-0.09(-0.29%)
Jan 22, 2013
31.02
31.12
30.80
30.85
4,992,227
-0.19(-0.61%)
Jan 18, 2013
31.17
31.22
30.70
31.04
6,128,442
+0.15(+0.49%)
Jan 17, 2013
30.60
31.09
30.31
30.89
6,910,522
+0.58(+1.91%)
Jan 16, 2013
30.22
30.46
30.09
30.31
3,482,045
-0.01(-0.03%)
Jan 15, 2013
30.11
30.37
30.02
30.32
2,216,828
+0.06(+0.20%)
Jan 14, 2013
30.32
30.37
29.92
30.26
2,628,395
-0.05(-0.16%)
Jan 11, 2013
30.54
30.54
30.03
30.31
2,946,143
-0.23(-0.75%)
Jan 10, 2013
30.25
30.58
30.16
30.54
4,303,749
+0.50(+1.66%)
Jan 09, 2013
29.93
30.23
29.87
30.04
3,099,863
+0.21(+0.70%)
Jan 08, 2013
30.06
30.14
29.62
29.83
3,850,002
-0.21(-0.70%)
Jan 07, 2013
30.06
30.23
29.73
30.04
2,750,920
-0.16(-0.53%)
Jan 04, 2013
29.60
30.22
29.60
30.20
4,011,545
+0.28(+0.94%)
Jan 03, 2013
30.04
30.23
29.77
29.92
6,147,083
-0.15(-0.50%)
Jan 02, 2013
29.62
30.08
29.08
30.07
5,102,649
+0.99(+3.40%)
Dec 31, 2012
28.76
29.11
28.71
29.08
4,317,328
+0.23(+0.80%)
Dec 28, 2012
28.76
29.09
28.73
28.85
2,847,384
-0.21(-0.72%)
Dec 27, 2012
29.20
29.27
28.62
29.06
3,156,226
-0.15(-0.51%)
Dec 26, 2012
29.28
29.39
29.08
29.21
2,208,094
-0.03(-0.10%)
Dec 24, 2012
29.41
29.44
29.09
29.24
1,395,868
-0.21(-0.71%)
Dec 21, 2012
29.50
29.57
29.22
29.45
5,194,840
-0.19(-0.64%)
Dec 20, 2012
29.51
29.73
29.36
29.64
3,726,591
+0.13(+0.44%)
Dec 19, 2012
29.39
29.77
29.31
29.51
3,949,410
-0.13(-0.44%)
Dec 18, 2012
29.25
29.67
29.00
29.64
7,419,541
+0.49(+1.68%)
Dec 17, 2012
28.48
29.18
28.38
29.15
4,658,862
+0.86(+3.04%)
Dec 14, 2012
28.53
28.57
28.25
28.29
3,248,733
-0.29(-1.01%)
Dec 13, 2012
28.88
28.91
28.43
28.58
4,035,282
-0.26(-0.90%)
Dec 12, 2012
28.60
29.10
28.53
28.84
5,792,743
+0.38(+1.34%)
Dec 11, 2012
28.34
28.61
28.33
28.46
3,637,256
+0.10(+0.35%)
Dec 10, 2012
28.32
28.58
28.13
28.36
3,238,462
-0.06(-0.21%)
Dec 07, 2012
28.27
28.49
28.23
28.42
3,646,606
+0.19(+0.67%)
Dec 06, 2012
27.83
28.24
27.76
28.23
4,302,588
+0.37(+1.33%)
Dec 05, 2012
27.68
28.01
27.68
27.86
5,813,056
+0.17(+0.61%)
Dec 04, 2012
27.88
27.97
27.52
27.69
4,064,535
-0.48(-1.70%)
Nov 30, 2012
28.27
28.42
27.97
28.17
3,280,777
-0.04(-0.14%)
Nov 29, 2012
28.30
28.39
28.11
28.21
3,272,752
-0.01(-0.04%)
Nov 28, 2012
27.98
28.27
27.84
28.22
4,830,321
+0.08(+0.28%)
Nov 27, 2012
28.54
28.54
28.11
28.14
4,672,814
-0.56(-1.95%)
Nov 26, 2012
28.61
28.70
28.37
28.70
2,944,149
-0.11(-0.38%)
Nov 23, 2012
28.57
28.81
28.41
28.81
1,707,467
+0.43(+1.52%)
Nov 21, 2012
28.52
28.52
28.15
28.38
2,866,231
-0.07(-0.25%)
Nov 20, 2012
28.36
28.63
28.05
28.45
4,361,061
+0.07(+0.25%)
Nov 19, 2012
28.38
28.56
28.23
28.38
5,334,920
+0.34(+1.21%)
Nov 16, 2012
27.54
28.08
27.28
28.04
10,278,212
+0.49(+1.78%)
Nov 15, 2012
27.08
27.70
26.86
27.55
7,190,717
+0.46(+1.70%)
Nov 14, 2012
27.46
27.60
27.03
27.09
7,168,440
-0.36(-1.31%)
Nov 13, 2012
27.46
27.79
27.19
27.45
8,075,882
-0.25(-0.90%)
Nov 12, 2012
28.00
28.06
27.62
27.70
3,717,173
+0.15(+0.54%)
Nov 09, 2012
27.52
27.95
27.50
27.55
4,952,215
-0.10(-0.36%)
Nov 08, 2012
27.83
28.07
27.64
27.65
6,391,602
-0.13(-0.47%)
Nov 07, 2012
28.85
28.93
27.63
27.78
10,221,626
-1.47(-5.03%)
Nov 06, 2012
29.05
29.37
28.94
29.25
4,583,605
+0.31(+1.07%)
Nov 05, 2012
29.30
29.38
28.73
28.94
4,737,054
-0.48(-1.63%)
Nov 02, 2012
29.51
29.56
29.17
29.42
6,674,556
+0.11(+0.38%)
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
.