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 (%)
Dec 31, 2003
38.65
38.72
38.37
38.64
1,542,100
+0.08(+0.21%)
Dec 30, 2003
38.20
38.57
38.20
38.56
1,059,300
+0.16(+0.42%)
Dec 29, 2003
38.02
38.43
38.02
38.40
1,025,000
+0.28(+0.73%)
Dec 26, 2003
38.02
38.25
37.98
38.12
323,400
+0.04(+0.11%)
Dec 24, 2003
37.95
38.20
37.91
38.08
441,900
-0.03(-0.08%)
Dec 23, 2003
38.05
38.17
37.94
38.11
952,500
+0.23(+0.61%)
Dec 22, 2003
37.68
37.88
37.61
37.88
991,000
+0.14(+0.37%)
Dec 19, 2003
37.79
37.86
37.68
37.74
1,869,000
+0.09(+0.24%)
Dec 18, 2003
37.50
37.65
37.39
37.65
1,258,400
+0.25(+0.67%)
Dec 17, 2003
37.40
37.46
37.15
37.40
948,000
+0.00(+0.00%)
Dec 16, 2003
37.25
37.53
37.20
37.40
1,249,400
+0.11(+0.29%)
Dec 15, 2003
37.96
37.96
37.29
37.29
2,106,700
-0.88(-2.31%)
Dec 12, 2003
38.31
38.36
37.94
38.17
858,300
-0.17(-0.44%)
Dec 11, 2003
37.99
38.39
37.98
38.34
814,200
+0.33(+0.87%)
Dec 10, 2003
38.40
38.40
37.77
38.01
1,011,800
-0.37(-0.96%)
Dec 09, 2003
38.64
38.67
38.22
38.38
1,029,800
-0.24(-0.62%)
Dec 08, 2003
38.33
38.70
38.18
38.62
1,177,000
+0.29(+0.76%)
Dec 05, 2003
38.56
38.57
38.18
38.33
945,400
-0.27(-0.70%)
Dec 04, 2003
38.90
38.94
38.39
38.60
1,326,200
-0.40(-1.03%)
Dec 03, 2003
39.13
39.24
38.92
39.00
851,400
-0.09(-0.23%)
Dec 02, 2003
39.20
39.22
38.97
39.09
1,932,800
-0.57(-1.44%)
Dec 01, 2003
39.36
39.68
39.26
39.66
1,045,300
+0.30(+0.76%)
Nov 28, 2003
39.25
39.54
39.25
39.36
356,300
-0.16(-0.40%)
Nov 26, 2003
39.40
39.42
39.36
39.52
949,500
+0.12(+0.30%)
Nov 25, 2003
39.24
39.52
39.21
39.40
854,200
-0.03(-0.08%)
Nov 24, 2003
39.16
39.48
39.18
39.43
1,003,500
+0.27(+0.69%)
Nov 21, 2003
38.88
39.19
39.00
39.16
804,500
+0.28(+0.72%)
Nov 20, 2003
38.93
39.26
38.91
38.88
901,100
-0.21(-0.54%)
Nov 19, 2003
38.81
39.15
38.71
39.09
731,400
+0.28(+0.72%)
Nov 18, 2003
39.07
39.26
38.85
38.81
1,095,100
-0.26(-0.67%)
Nov 17, 2003
39.00
39.14
38.85
39.07
719,800
-0.08(-0.20%)
Nov 14, 2003
39.22
39.39
39.22
39.15
951,700
-0.03(-0.08%)
Nov 13, 2003
39.12
39.27
38.97
39.18
766,800
-0.04(-0.10%)
Nov 12, 2003
39.00
39.21
38.87
39.22
877,500
+0.30(+0.77%)
Nov 11, 2003
38.84
38.99
38.70
38.92
665,200
+0.08(+0.21%)
Nov 10, 2003
39.03
39.03
38.75
38.84
751,200
-0.22(-0.56%)
Nov 07, 2003
39.11
39.26
39.01
39.06
606,200
-0.05(-0.13%)
Nov 06, 2003
39.06
39.16
38.67
39.11
1,122,400
+0.05(+0.13%)
Nov 05, 2003
39.24
39.24
38.90
39.06
709,200
-0.18(-0.46%)
Nov 04, 2003
39.25
39.25
39.12
39.24
1,045,600
-0.06(-0.15%)
Nov 03, 2003
38.67
39.46
38.67
39.30
1,447,330
+0.67(+1.73%)
Oct 31, 2003
38.35
38.77
38.50
38.63
880,300
+0.28(+0.73%)
Oct 30, 2003
38.30
38.53
38.25
38.35
850,000
+0.11(+0.29%)
Oct 29, 2003
38.14
38.33
38.06
38.24
1,012,800
+0.10(+0.26%)
Oct 28, 2003
37.73
38.15
37.73
38.14
1,033,800
+0.41(+1.09%)
Oct 27, 2003
37.33
37.94
37.33
37.73
1,918,000
+0.40(+1.07%)
Oct 24, 2003
37.00
37.33
36.22
37.33
1,059,400
+0.13(+0.35%)
Oct 23, 2003
37.01
37.20
36.88
37.20
833,800
+0.20(+0.54%)
Oct 22, 2003
37.16
37.16
36.85
37.00
946,700
-0.16(-0.43%)
Oct 21, 2003
36.86
37.27
36.83
37.16
1,179,900
+0.20(+0.54%)
Oct 20, 2003
36.73
36.99
36.67
36.96
998,300
+0.18(+0.49%)
Oct 17, 2003
36.87
37.00
36.68
36.78
1,300,100
-0.03(-0.08%)
Oct 16, 2003
36.86
36.89
36.50
36.81
757,600
-0.05(-0.14%)
Oct 15, 2003
37.26
37.27
36.75
36.86
833,400
-0.72(-1.92%)
Oct 14, 2003
37.25
37.57
37.09
37.58
1,248,300
+0.05(+0.13%)
Oct 13, 2003
37.06
37.52
37.21
37.53
741,300
+0.47(+1.27%)
Oct 10, 2003
37.07
37.23
36.91
37.06
457,600
-0.01(-0.03%)
Oct 09, 2003
37.11
37.35
36.97
37.07
756,700
+0.20(+0.54%)
Oct 08, 2003
37.00
37.00
36.70
36.87
702,800
-0.24(-0.65%)
Oct 07, 2003
36.93
37.12
36.65
37.11
863,600
+0.18(+0.49%)
Oct 06, 2003
36.52
37.00
36.57
36.93
631,100
+0.41(+1.12%)
Oct 03, 2003
37.00
37.05
36.51
36.52
1,215,100
-0.04(-0.11%)
Oct 02, 2003
36.41
36.83
36.18
36.56
864,900
-0.27(-0.73%)
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
.