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, 2006
41.45
41.81
41.19
41.57
1,652,200
+0.25(+0.61%)
May 30, 2006
41.75
41.89
41.32
41.32
778,600
-0.75(-1.78%)
May 26, 2006
42.15
42.31
41.97
42.07
629,200
+0.02(+0.05%)
May 25, 2006
42.00
42.17
41.59
42.05
1,410,500
+0.20(+0.48%)
May 24, 2006
41.68
42.20
41.50
41.85
1,381,700
+0.10(+0.24%)
May 23, 2006
42.26
42.34
41.75
41.75
1,240,300
-0.45(-1.07%)
May 22, 2006
41.85
42.37
41.77
42.20
1,363,900
+0.18(+0.43%)
May 19, 2006
42.20
42.37
41.77
42.02
1,402,800
+0.26(+0.62%)
May 18, 2006
41.88
42.29
41.68
41.76
1,307,300
-0.12(-0.29%)
May 17, 2006
42.10
42.38
41.69
41.88
1,540,100
-0.62(-1.46%)
May 16, 2006
42.58
42.67
42.30
42.50
933,600
-0.07(-0.16%)
May 15, 2006
42.33
42.63
42.21
42.57
1,368,100
+0.35(+0.83%)
May 12, 2006
42.50
42.76
42.20
42.22
1,076,300
-0.38(-0.89%)
May 11, 2006
42.83
42.90
42.31
42.60
1,311,800
-0.22(-0.51%)
May 10, 2006
42.90
43.13
42.59
42.82
1,568,500
-0.33(-0.76%)
May 09, 2006
43.12
43.46
42.93
43.15
1,294,400
+0.03(+0.07%)
May 08, 2006
43.28
43.42
43.08
43.12
1,228,500
-0.03(-0.07%)
May 05, 2006
42.89
43.30
42.86
43.15
1,813,600
+0.27(+0.63%)
May 04, 2006
42.91
42.95
42.73
42.88
1,014,600
+0.13(+0.30%)
May 03, 2006
42.62
42.79
42.35
42.75
1,532,800
+0.06(+0.14%)
May 02, 2006
42.77
42.99
42.45
42.69
1,681,300
+0.04(+0.09%)
May 01, 2006
43.00
43.18
42.55
42.65
2,726,600
-0.29(-0.68%)
Apr 28, 2006
42.45
42.97
42.30
42.94
2,454,700
+0.49(+1.15%)
Apr 27, 2006
41.74
42.67
41.54
42.45
2,153,200
+0.47(+1.12%)
Apr 26, 2006
41.81
42.07
41.80
41.98
1,405,700
+0.27(+0.65%)
Apr 25, 2006
41.71
42.09
41.49
41.71
1,256,700
-0.17(-0.41%)
Apr 24, 2006
41.69
42.03
41.56
41.88
1,697,300
-0.05(-0.12%)
Apr 21, 2006
41.98
42.02
41.59
41.93
2,148,700
+0.24(+0.58%)
Apr 20, 2006
41.23
42.14
40.94
41.69
3,985,700
+1.59(+3.97%)
Apr 19, 2006
40.29
40.40
39.80
40.10
1,391,500
-0.32(-0.79%)
Apr 18, 2006
39.28
40.49
39.18
40.42
1,643,300
+1.14(+2.90%)
Apr 17, 2006
39.40
39.75
39.22
39.28
1,264,200
-0.31(-0.78%)
Apr 13, 2006
39.25
39.65
39.09
39.59
965,600
+0.34(+0.87%)
Apr 12, 2006
39.61
39.82
39.13
39.25
1,139,300
-0.36(-0.91%)
Apr 11, 2006
39.91
40.02
39.55
39.61
1,055,800
-0.58(-1.44%)
Apr 10, 2006
40.00
40.47
39.94
40.19
1,735,500
+0.58(+1.46%)
Apr 07, 2006
39.75
39.95
39.40
39.61
1,510,100
-0.01(-0.03%)
Apr 06, 2006
39.67
39.85
39.40
39.62
1,040,800
-0.27(-0.68%)
Apr 05, 2006
39.89
40.03
39.70
39.89
1,105,800
+0.10(+0.25%)
Apr 04, 2006
39.51
39.94
39.49
39.79
1,224,600
+0.30(+0.76%)
Apr 03, 2006
39.30
39.80
39.13
39.49
1,607,900
+0.29(+0.74%)
Mar 31, 2006
39.12
39.53
39.12
39.20
1,244,100
+0.00(+0.00%)
Mar 30, 2006
39.56
39.75
39.15
39.20
881,400
-0.38(-0.96%)
Mar 29, 2006
39.39
39.68
39.10
39.58
1,084,100
+0.19(+0.48%)
Mar 28, 2006
39.63
40.00
39.30
39.39
1,148,300
-0.49(-1.23%)
Mar 27, 2006
39.58
39.93
39.55
39.88
888,700
+0.18(+0.45%)
Mar 24, 2006
39.74
39.85
39.53
39.70
1,074,300
-0.12(-0.30%)
Mar 23, 2006
40.14
40.17
39.74
39.82
1,047,100
-0.37(-0.92%)
Mar 22, 2006
40.00
40.32
39.87
40.19
1,374,700
+0.09(+0.22%)
Mar 21, 2006
40.50
40.50
40.08
40.10
1,419,300
-0.50(-1.23%)
Mar 20, 2006
40.65
40.79
40.42
40.60
890,800
+0.03(+0.07%)
Mar 17, 2006
40.72
40.80
40.44
40.57
1,907,000
+0.23(+0.57%)
Mar 16, 2006
40.60
40.71
40.33
40.34
1,722,000
-0.21(-0.52%)
Mar 15, 2006
40.33
40.60
40.11
40.55
1,434,900
+0.17(+0.42%)
Mar 14, 2006
39.55
40.47
39.55
40.38
1,520,700
+0.67(+1.69%)
Mar 13, 2006
39.60
39.93
39.56
39.71
1,137,500
+0.22(+0.56%)
Mar 10, 2006
39.30
39.59
39.30
39.49
821,300
+0.23(+0.59%)
Mar 09, 2006
39.61
39.75
39.25
39.26
1,254,300
-0.36(-0.91%)
Mar 08, 2006
39.28
39.67
39.14
39.62
1,128,100
+0.28(+0.71%)
Mar 07, 2006
38.90
39.37
38.79
39.34
1,050,800
+0.41(+1.05%)
Mar 06, 2006
39.20
39.20
38.80
38.93
1,095,600
-0.17(-0.43%)
Mar 03, 2006
39.25
39.46
39.10
39.10
1,074,800
-0.35(-0.89%)
Mar 02, 2006
39.46
39.71
39.29
39.45
1,406,700
-0.25(-0.63%)
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
.