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 (%)
May 31, 2002
37.40
37.77
37.21
37.58
759,300
+0.31(+0.83%)
May 28, 2002
37.63
37.66
37.15
37.27
882,000
-0.36(-0.96%)
May 27, 2002
38.08
38.08
37.63
37.63
644,200
+0.00(+0.00%)
May 24, 2002
38.08
38.08
37.63
37.63
643,800
-0.30(-0.79%)
May 23, 2002
37.85
37.97
37.63
37.93
562,100
+0.20(+0.53%)
May 22, 2002
37.86
37.95
37.44
37.73
680,800
-0.07(-0.19%)
May 21, 2002
38.00
38.10
37.78
37.80
716,300
-0.10(-0.26%)
May 20, 2002
38.64
38.64
37.86
37.90
403,200
-0.74(-1.92%)
May 17, 2002
38.55
38.64
38.33
38.64
545,000
+0.10(+0.26%)
May 16, 2002
38.56
38.57
38.40
38.54
562,600
+0.05(+0.13%)
May 15, 2002
38.50
38.85
38.20
38.49
813,700
-0.12(-0.31%)
May 14, 2002
38.37
38.70
38.20
38.61
563,300
+0.42(+1.10%)
May 13, 2002
37.75
38.26
37.65
38.19
607,600
+0.49(+1.30%)
May 10, 2002
38.30
38.32
37.68
37.70
594,000
-0.51(-1.33%)
May 09, 2002
38.70
38.78
38.20
38.21
855,400
-0.51(-1.32%)
May 08, 2002
38.70
38.85
38.51
38.72
1,514,200
+0.18(+0.47%)
May 07, 2002
38.67
39.05
38.52
38.54
90,000
-0.09(-0.23%)
May 06, 2002
39.23
39.47
38.63
38.63
330,000
-0.60(-1.53%)
May 03, 2002
39.00
39.30
38.80
39.23
1,166,700
+0.18(+0.46%)
May 02, 2002
38.80
39.20
38.35
39.05
1,426,600
+0.44(+1.14%)
May 01, 2002
38.20
38.80
37.93
38.61
1,663,500
+0.53(+1.39%)
Apr 30, 2002
37.58
38.35
37.37
38.08
1,301,900
+0.58(+1.55%)
Apr 29, 2002
37.51
37.90
37.42
37.50
476,100
-0.17(-0.45%)
Apr 26, 2002
38.10
38.18
37.67
37.67
815,700
-0.35(-0.92%)
Apr 25, 2002
37.89
38.09
37.74
38.02
875,300
-0.09(-0.24%)
Apr 24, 2002
38.05
38.32
37.88
38.11
939,400
+0.16(+0.42%)
Apr 23, 2002
37.80
38.15
37.67
37.95
1,353,700
+0.10(+0.26%)
Apr 22, 2002
37.95
38.09
37.70
37.85
954,400
-0.10(-0.26%)
Apr 19, 2002
37.74
38.08
37.57
37.95
1,048,100
+0.29(+0.77%)
Apr 18, 2002
37.80
38.09
37.42
37.66
1,197,700
-0.20(-0.53%)
Apr 17, 2002
37.64
37.95
37.33
37.86
1,612,100
+0.12(+0.32%)
Apr 16, 2002
36.99
37.89
36.98
37.74
1,147,000
+0.80(+2.17%)
Apr 15, 2002
37.20
37.37
36.77
36.94
782,800
-0.20(-0.54%)
Apr 12, 2002
37.18
37.18
36.74
37.14
1,191,600
-0.19(-0.51%)
Apr 11, 2002
37.96
37.99
37.30
37.33
801,800
-0.63(-1.66%)
Apr 10, 2002
37.63
38.00
37.63
37.96
840,900
+0.08(+0.21%)
Apr 09, 2002
37.79
38.03
37.69
37.88
876,500
+0.13(+0.34%)
Apr 08, 2002
37.51
37.86
37.36
37.75
501,700
+0.14(+0.37%)
Apr 05, 2002
37.65
38.01
37.55
37.61
615,100
+0.06(+0.16%)
Apr 04, 2002
37.75
37.79
37.31
37.55
702,300
+0.06(+0.16%)
Apr 03, 2002
38.05
38.05
37.36
37.49
590,400
-0.50(-1.32%)
Apr 02, 2002
37.89
38.15
37.79
37.99
664,500
+0.04(+0.11%)
Apr 01, 2002
37.90
38.01
37.55
37.95
864,200
-0.16(-0.42%)
Mar 29, 2002
38.38
38.66
38.02
38.11
535,700
+0.00(+0.00%)
Mar 28, 2002
38.38
38.66
38.02
38.11
535,500
-0.39(-1.01%)
Mar 27, 2002
38.08
38.66
38.04
38.50
574,300
+0.43(+1.13%)
Mar 26, 2002
37.67
38.20
37.57
38.07
853,800
+0.27(+0.71%)
Mar 25, 2002
38.45
38.46
37.80
37.80
863,300
-0.64(-1.66%)
Mar 22, 2002
38.30
38.60
38.00
38.44
805,500
+0.10(+0.26%)
Mar 21, 2002
38.45
38.63
38.01
38.34
933,400
-0.34(-0.88%)
Mar 20, 2002
38.99
39.02
38.66
38.68
736,600
-0.41(-1.05%)
Mar 19, 2002
39.11
39.25
38.94
39.09
572,400
-0.02(-0.05%)
Mar 18, 2002
39.10
39.19
38.76
39.11
563,100
+0.10(+0.26%)
Mar 15, 2002
38.70
39.40
38.50
39.01
2,182,000
+0.54(+1.40%)
Mar 14, 2002
38.32
38.57
38.31
38.47
656,800
+0.27(+0.71%)
Mar 13, 2002
38.40
38.53
38.10
38.20
652,100
-0.30(-0.78%)
Mar 12, 2002
38.00
38.60
38.00
38.50
747,200
-0.04(-0.10%)
Mar 11, 2002
37.95
38.64
37.81
38.54
650,100
+0.45(+1.18%)
Mar 08, 2002
38.39
38.42
37.88
38.09
926,400
+0.07(+0.18%)
Mar 07, 2002
38.10
38.50
37.82
38.02
1,183,000
-0.21(-0.55%)
Mar 06, 2002
37.77
38.30
37.66
38.23
1,026,000
+0.42(+1.11%)
Mar 05, 2002
38.00
38.30
37.76
37.81
1,354,500
-0.18(-0.47%)
Mar 04, 2002
37.49
38.00
37.44
37.99
280,000
+0.62(+1.66%)
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
.