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 (%)
Mar 31, 2003
31.13
31.86
31.13
31.43
992,800
-0.66(-2.06%)
Mar 28, 2003
31.91
32.17
31.86
32.09
915,500
-0.02(-0.06%)
Mar 27, 2003
32.19
32.28
31.82
32.11
1,056,300
-0.08(-0.25%)
Mar 26, 2003
32.55
32.89
32.00
32.19
1,502,100
-0.39(-1.20%)
Mar 25, 2003
32.31
32.79
32.11
32.58
1,214,700
+0.36(+1.12%)
Mar 24, 2003
33.05
33.05
32.20
32.22
1,277,100
-1.12(-3.36%)
Mar 21, 2003
32.80
33.34
32.55
33.34
2,311,700
+0.64(+1.96%)
Mar 20, 2003
32.88
32.88
32.19
32.70
1,644,900
-0.18(-0.55%)
Mar 19, 2003
32.91
33.02
32.56
32.88
1,799,300
-0.03(-0.09%)
Mar 18, 2003
32.99
33.16
32.64
32.91
1,320,300
-0.01(-0.03%)
Mar 17, 2003
32.01
32.92
31.94
32.92
1,741,200
+0.83(+2.59%)
Mar 14, 2003
32.33
32.34
31.79
32.09
1,307,100
-0.07(-0.22%)
Mar 13, 2003
31.70
32.20
31.38
32.16
1,383,200
+1.01(+3.24%)
Mar 12, 2003
31.34
31.39
30.66
31.15
1,322,700
-0.19(-0.61%)
Mar 11, 2003
31.84
31.97
31.30
31.34
1,645,000
-0.52(-1.63%)
Mar 10, 2003
32.60
32.67
31.80
31.86
1,239,100
-0.99(-3.01%)
Mar 07, 2003
32.46
32.89
32.10
32.85
1,179,400
+0.39(+1.20%)
Mar 06, 2003
32.45
32.63
32.27
32.46
1,364,500
-0.13(-0.40%)
Mar 05, 2003
32.01
32.59
32.00
32.59
1,163,000
+0.54(+1.68%)
Mar 04, 2003
32.34
32.53
32.03
32.05
779,100
-0.47(-1.45%)
Mar 03, 2003
33.19
33.35
32.46
32.52
955,300
-0.31(-0.94%)
Feb 28, 2003
32.98
33.24
32.66
32.83
1,051,000
-0.05(-0.15%)
Feb 27, 2003
32.50
33.08
32.39
32.88
1,259,800
+0.58(+1.80%)
Feb 26, 2003
32.66
32.66
32.15
32.30
1,103,200
-0.36(-1.10%)
Feb 25, 2003
32.16
32.71
31.75
32.66
1,572,200
+0.51(+1.59%)
Feb 24, 2003
32.77
32.77
32.08
32.15
873,200
-0.71(-2.16%)
Feb 21, 2003
32.68
33.08
32.41
32.86
1,368,400
+0.31(+0.95%)
Feb 20, 2003
32.82
32.84
32.51
32.55
1,087,800
-0.16(-0.49%)
Feb 19, 2003
32.90
32.90
32.41
32.71
884,400
-0.19(-0.58%)
Feb 18, 2003
32.68
32.90
32.60
32.90
1,235,100
+0.33(+1.01%)
Feb 14, 2003
31.98
32.57
31.72
32.57
1,080,900
+0.79(+2.49%)
Feb 13, 2003
31.80
31.97
31.43
31.78
1,472,600
+0.02(+0.06%)
Feb 12, 2003
31.99
32.39
31.75
31.76
934,900
-0.22(-0.69%)
Feb 11, 2003
32.57
32.72
31.87
31.98
967,600
-0.59(-1.81%)
Feb 10, 2003
32.29
32.57
31.97
32.57
1,084,500
+0.33(+1.02%)
Feb 07, 2003
32.70
32.75
32.20
32.24
988,700
-0.29(-0.89%)
Feb 06, 2003
32.64
32.75
32.37
32.53
1,699,100
-0.10(-0.31%)
Feb 05, 2003
33.18
33.42
32.62
32.63
1,317,300
-0.42(-1.27%)
Feb 04, 2003
33.60
33.60
33.00
33.05
1,308,000
-0.73(-2.16%)
Feb 03, 2003
33.74
33.81
33.28
33.78
1,615,100
+0.22(+0.66%)
Jan 31, 2003
32.90
33.56
32.82
33.56
2,290,300
+0.67(+2.04%)
Jan 30, 2003
33.22
33.54
32.86
32.89
1,762,800
-0.45(-1.35%)
Jan 29, 2003
33.41
33.57
32.85
33.34
1,253,600
-0.08(-0.24%)
Jan 28, 2003
33.50
33.67
33.01
33.42
1,558,400
+0.12(+0.36%)
Jan 27, 2003
33.18
33.64
32.94
33.30
2,337,400
+0.12(+0.36%)
Jan 24, 2003
34.16
34.18
33.14
33.18
1,723,000
-0.95(-2.78%)
Jan 23, 2003
33.95
34.22
33.75
34.13
2,094,200
+0.43(+1.28%)
Jan 22, 2003
34.45
34.45
33.59
33.70
3,621,300
-0.74(-2.15%)
Jan 21, 2003
37.37
37.37
34.34
34.44
7,436,000
-2.93(-7.84%)
Jan 17, 2003
37.24
37.39
36.99
37.37
844,900
+0.11(+0.30%)
Jan 16, 2003
37.27
37.56
37.11
37.26
936,500
+0.00(+0.00%)
Jan 15, 2003
38.00
38.00
37.23
37.26
1,406,100
-1.04(-2.72%)
Jan 14, 2003
37.82
38.42
37.82
38.30
1,345,900
+0.25(+0.66%)
Jan 13, 2003
38.35
38.41
37.90
38.05
1,639,200
-0.20(-0.52%)
Jan 10, 2003
38.10
38.50
38.10
38.25
966,100
-0.31(-0.80%)
Jan 09, 2003
38.29
38.60
38.13
38.56
983,200
+0.51(+1.34%)
Jan 08, 2003
38.37
38.37
37.99
38.05
767,900
-0.31(-0.81%)
Jan 07, 2003
38.64
38.65
38.20
38.36
1,108,000
-0.27(-0.70%)
Jan 06, 2003
37.83
38.80
37.83
38.63
1,753,200
+0.73(+1.93%)
Jan 03, 2003
37.99
37.99
37.66
37.90
766,600
-0.09(-0.24%)
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
.