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 28, 2004
36.96
37.91
36.95
37.68
7,751,200
+0.83(+2.25%)
May 27, 2004
37.00
37.13
36.41
36.85
3,387,100
-0.92(-2.44%)
May 26, 2004
36.00
37.77
36.00
37.77
5,399,000
+1.77(+4.92%)
May 25, 2004
35.34
36.06
35.11
36.00
1,564,100
+0.66(+1.87%)
May 24, 2004
35.20
35.37
34.84
35.34
966,400
+0.21(+0.60%)
May 21, 2004
35.00
35.33
34.84
35.13
1,001,300
+0.19(+0.54%)
May 20, 2004
34.50
34.99
34.46
34.94
986,000
+0.47(+1.36%)
May 19, 2004
34.55
35.09
34.46
34.47
1,138,900
-0.08(-0.23%)
May 18, 2004
34.25
34.69
34.25
34.55
801,700
+0.30(+0.88%)
May 17, 2004
34.20
34.40
33.95
34.25
900,400
-0.32(-0.93%)
May 14, 2004
34.38
34.76
34.11
34.57
962,000
+0.04(+0.12%)
May 13, 2004
34.11
34.81
34.00
34.53
1,022,200
+0.37(+1.08%)
May 12, 2004
33.80
34.25
33.45
34.16
1,064,900
+0.43(+1.27%)
May 11, 2004
33.47
33.88
33.47
33.73
833,500
+0.19(+0.57%)
May 10, 2004
33.55
33.98
33.31
33.54
1,329,200
-0.46(-1.35%)
May 07, 2004
34.50
34.69
33.99
34.00
1,191,000
-0.67(-1.93%)
May 06, 2004
34.90
35.03
34.41
34.67
719,100
-0.43(-1.23%)
May 05, 2004
35.08
35.28
35.07
35.10
1,051,700
+0.15(+0.43%)
May 04, 2004
35.07
35.16
34.73
34.95
1,067,600
-0.01(-0.03%)
May 03, 2004
34.89
35.00
34.36
34.96
1,647,200
+0.47(+1.36%)
Apr 30, 2004
34.61
34.81
34.43
34.49
971,700
+0.14(+0.41%)
Apr 29, 2004
34.50
35.09
34.18
34.35
1,175,900
-0.20(-0.58%)
Apr 28, 2004
35.00
35.01
34.52
34.55
1,214,800
-0.37(-1.06%)
Apr 27, 2004
34.85
35.48
34.71
34.92
1,287,000
+0.22(+0.63%)
Apr 26, 2004
34.80
35.00
34.59
34.70
1,096,100
-0.02(-0.06%)
Apr 23, 2004
34.30
34.74
34.19
34.72
1,516,000
+0.28(+0.81%)
Apr 22, 2004
33.02
34.50
33.02
34.44
1,401,100
+0.93(+2.78%)
Apr 21, 2004
33.34
33.65
33.28
33.51
1,453,800
+0.18(+0.54%)
Apr 20, 2004
33.81
34.15
33.32
33.33
1,171,000
-0.43(-1.27%)
Apr 19, 2004
34.05
34.15
33.71
33.76
1,009,000
-0.38(-1.11%)
Apr 16, 2004
34.36
34.47
33.98
34.14
1,700,800
+0.19(+0.56%)
Apr 15, 2004
33.83
34.06
33.30
33.95
2,012,600
+0.14(+0.41%)
Apr 14, 2004
34.15
34.68
33.50
33.81
1,582,300
-0.72(-2.09%)
Apr 13, 2004
34.93
35.30
34.51
34.53
1,436,900
-0.37(-1.06%)
Apr 12, 2004
35.17
35.20
34.85
34.90
877,900
-0.17(-0.48%)
Apr 08, 2004
35.03
35.17
34.93
35.07
778,500
+0.03(+0.09%)
Apr 07, 2004
35.25
35.32
34.86
35.04
985,800
-0.36(-1.02%)
Apr 06, 2004
35.15
35.46
35.09
35.40
602,700
+0.20(+0.57%)
Apr 05, 2004
35.15
35.20
34.78
35.20
1,111,700
-0.01(-0.03%)
Apr 02, 2004
35.77
35.77
35.00
35.21
1,228,700
-0.36(-1.01%)
Apr 01, 2004
35.28
35.59
35.21
35.57
1,089,800
+0.27(+0.76%)
Mar 31, 2004
35.27
35.47
35.05
35.30
874,800
-0.03(-0.08%)
Mar 30, 2004
35.17
35.39
35.09
35.33
929,200
+0.26(+0.74%)
Mar 29, 2004
34.95
35.23
34.91
35.07
768,400
+0.18(+0.52%)
Mar 26, 2004
35.01
35.21
34.86
34.89
1,034,700
-0.28(-0.80%)
Mar 25, 2004
34.75
35.23
34.60
35.17
1,207,300
+0.52(+1.50%)
Mar 24, 2004
34.73
34.97
34.60
34.65
1,306,600
-0.08(-0.23%)
Mar 23, 2004
34.83
34.98
34.71
34.73
1,096,000
-0.06(-0.17%)
Mar 22, 2004
35.32
35.32
34.48
34.79
1,741,500
-0.53(-1.50%)
Mar 19, 2004
36.32
36.32
35.22
35.32
2,579,200
-1.07(-2.94%)
Mar 18, 2004
36.35
36.64
36.20
36.39
831,400
-0.24(-0.66%)
Mar 17, 2004
36.45
36.72
36.38
36.63
748,700
+0.22(+0.60%)
Mar 16, 2004
36.39
36.69
36.22
36.41
930,500
+0.21(+0.58%)
Mar 15, 2004
36.32
37.47
35.83
36.20
1,154,600
-0.61(-1.66%)
Mar 12, 2004
36.40
36.91
36.39
36.81
1,083,100
+0.45(+1.24%)
Mar 11, 2004
36.85
37.28
36.35
36.36
1,463,800
-0.49(-1.33%)
Mar 10, 2004
37.24
37.39
36.83
36.85
968,000
-0.52(-1.39%)
Mar 09, 2004
37.55
37.65
37.23
37.37
774,500
-0.23(-0.61%)
Mar 08, 2004
37.61
37.78
37.53
37.60
906,100
-0.01(-0.03%)
Mar 05, 2004
37.34
37.66
37.20
37.61
1,569,700
+0.20(+0.53%)
Mar 04, 2004
37.15
37.48
37.15
37.41
937,000
+0.17(+0.46%)
Mar 03, 2004
37.00
37.44
36.90
37.24
952,400
+0.25(+0.68%)
Mar 02, 2004
37.01
37.24
36.95
36.99
845,300
-0.15(-0.40%)
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
.