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 30, 2008
32.22
32.23
31.31
31.47
4,476,384
-0.61(-1.90%)
May 29, 2008
31.35
32.39
31.11
32.08
5,364,802
+0.66(+2.10%)
May 28, 2008
32.48
32.48
30.79
31.42
9,538,947
-0.70(-2.18%)
May 27, 2008
32.53
32.73
31.55
32.12
7,984,824
-0.61(-1.86%)
May 26, 2008
33.25
33.28
32.62
32.73
0
+0.00(+0.00%)
May 23, 2008
33.25
33.28
32.62
32.73
4,006,808
-0.71(-2.12%)
May 22, 2008
32.93
33.75
32.70
33.44
3,211,348
+0.61(+1.86%)
May 21, 2008
33.78
33.94
32.62
32.83
4,956,598
-0.83(-2.47%)
May 20, 2008
34.18
34.29
33.50
33.66
4,200,367
-0.80(-2.32%)
May 19, 2008
34.40
35.35
34.23
34.46
4,954,481
+0.18(+0.53%)
May 16, 2008
35.95
35.95
33.95
34.28
5,532,721
-1.54(-4.30%)
May 15, 2008
35.47
35.82
35.05
35.82
4,368,397
+0.44(+1.24%)
May 14, 2008
34.98
35.70
34.88
35.38
4,401,786
+0.50(+1.43%)
May 13, 2008
35.25
35.75
34.58
34.88
4,296,035
-0.42(-1.19%)
May 12, 2008
34.22
35.42
34.09
35.30
3,923,771
+1.24(+3.64%)
May 09, 2008
34.32
34.84
33.98
34.06
4,132,117
-0.44(-1.28%)
May 08, 2008
35.60
35.60
34.13
34.50
3,558,891
-0.65(-1.85%)
May 07, 2008
36.49
36.55
35.06
35.15
3,045,993
-1.12(-3.09%)
May 06, 2008
35.66
36.50
35.02
36.27
4,118,513
-0.07(-0.19%)
May 05, 2008
36.60
36.60
35.80
36.34
4,877,230
-0.15(-0.41%)
May 02, 2008
36.94
37.85
36.23
36.49
4,269,533
-0.30(-0.82%)
May 01, 2008
34.56
36.82
34.13
36.79
8,927,817
+2.50(+7.29%)
Apr 30, 2008
34.67
35.19
34.10
34.29
5,528,815
-0.50(-1.44%)
Apr 29, 2008
35.50
35.75
34.74
34.79
3,398,667
-0.86(-2.41%)
Apr 28, 2008
35.08
35.94
35.00
35.65
5,804,268
+0.37(+1.05%)
Apr 25, 2008
34.79
35.51
34.31
35.28
4,428,352
+0.61(+1.76%)
Apr 24, 2008
33.26
34.86
33.26
34.67
4,721,904
+1.41(+4.24%)
Apr 23, 2008
33.31
33.91
33.10
33.26
3,776,874
-0.08(-0.24%)
Apr 22, 2008
33.41
33.77
32.89
33.34
3,517,791
-0.16(-0.48%)
Apr 21, 2008
34.39
34.52
33.33
33.50
4,260,427
-1.03(-2.98%)
Apr 18, 2008
34.52
35.48
34.15
34.53
9,923,452
+0.97(+2.89%)
Apr 17, 2008
32.82
34.13
31.86
33.56
8,994,090
+0.96(+2.94%)
Apr 16, 2008
31.72
32.83
31.72
32.60
5,673,294
+1.27(+4.05%)
Apr 15, 2008
31.15
31.59
30.65
31.33
6,133,341
+0.88(+2.89%)
Apr 14, 2008
31.79
31.93
30.35
30.45
8,015,408
-1.48(-4.64%)
Apr 11, 2008
32.18
33.19
31.90
31.93
6,325,549
-0.57(-1.75%)
Apr 10, 2008
33.13
33.13
31.71
32.50
6,302,324
-0.94(-2.81%)
Apr 09, 2008
33.72
33.94
33.33
33.44
4,290,592
-0.19(-0.56%)
Apr 08, 2008
34.10
34.24
33.35
33.63
3,804,120
-0.65(-1.90%)
Apr 07, 2008
34.23
34.97
34.11
34.28
3,538,232
+0.24(+0.71%)
Apr 04, 2008
34.25
34.47
33.80
34.04
4,486,942
-0.20(-0.58%)
Apr 03, 2008
34.03
34.48
33.38
34.24
4,856,492
+0.07(+0.20%)
Apr 02, 2008
34.48
35.00
33.97
34.17
3,848,749
-0.01(-0.03%)
Apr 01, 2008
33.30
34.26
32.74
34.18
6,279,346
+2.12(+6.61%)
Mar 31, 2008
32.42
32.84
31.82
32.06
5,207,019
-0.40(-1.23%)
Mar 28, 2008
32.53
33.38
32.34
32.46
5,055,593
-0.20(-0.61%)
Mar 27, 2008
33.68
33.98
32.50
32.66
6,679,066
-0.87(-2.59%)
Mar 26, 2008
34.83
34.86
33.32
33.53
6,816,791
-1.55(-4.42%)
Mar 25, 2008
35.44
35.44
34.42
35.08
5,208,953
-0.19(-0.54%)
Mar 24, 2008
35.14
36.50
34.93
35.27
7,534,861
+0.20(+0.57%)
Mar 21, 2008
33.39
35.22
33.22
35.07
7,905,965
+0.00(+0.00%)
Mar 20, 2008
33.39
35.22
33.39
35.07
7,905,965
+1.85(+5.57%)
Mar 19, 2008
33.72
34.08
32.91
33.22
6,730,095
+0.09(+0.27%)
Mar 18, 2008
32.61
33.44
31.73
33.13
8,623,856
+1.19(+3.73%)
Mar 17, 2008
30.44
32.50
30.09
31.94
10,974,433
+0.61(+1.95%)
Mar 14, 2008
32.11
32.75
30.70
31.33
8,840,993
-0.61(-1.91%)
Mar 13, 2008
31.61
32.18
30.59
31.94
7,637,660
-0.06(-0.19%)
Mar 12, 2008
32.74
34.11
32.00
32.00
6,904,751
-0.86(-2.62%)
Mar 11, 2008
30.98
32.86
30.98
32.86
9,835,831
+2.76(+9.17%)
Mar 10, 2008
30.06
30.91
29.68
30.10
5,975,737
+0.01(+0.03%)
Mar 07, 2008
29.76
31.15
29.50
30.09
9,229,681
+0.27(+0.91%)
Mar 06, 2008
31.06
31.10
29.75
29.82
4,410,089
-1.33(-4.27%)
Mar 05, 2008
31.09
31.99
30.74
31.15
6,702,264
+0.44(+1.43%)
Mar 04, 2008
30.38
30.91
29.62
30.71
7,333,977
+0.11(+0.36%)
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
.