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 29, 2009
22.05
22.50
21.51
22.42
12,602,784
+0.43(+1.96%)
May 28, 2009
21.49
22.00
21.07
21.99
9,382,027
+0.80(+3.78%)
May 27, 2009
21.99
22.51
21.18
21.19
14,016,693
-0.59(-2.71%)
May 26, 2009
20.33
21.80
20.25
21.78
11,873,537
+1.47(+7.24%)
May 22, 2009
21.23
21.23
20.26
20.31
7,642,489
-0.67(-3.19%)
May 21, 2009
21.25
21.44
20.41
20.98
14,182,029
-0.74(-3.41%)
May 20, 2009
23.11
23.21
21.36
21.72
15,178,580
-0.78(-3.47%)
May 19, 2009
23.03
23.50
22.50
22.50
11,172,887
-0.12(-0.53%)
May 18, 2009
22.16
22.81
21.68
22.62
13,951,856
+0.99(+4.58%)
May 15, 2009
22.15
22.33
21.11
21.63
14,027,904
-0.67(-3.00%)
May 14, 2009
21.94
22.53
21.27
22.30
18,538,052
+0.80(+3.72%)
May 13, 2009
20.32
22.18
20.23
21.50
85,452,008
-1.00(-4.44%)
May 12, 2009
24.63
25.15
22.21
22.50
24,029,292
-1.84(-7.56%)
May 11, 2009
25.00
25.66
24.31
24.34
17,480,632
-1.99(-7.56%)
May 08, 2009
26.34
26.70
24.22
26.33
18,913,088
+0.99(+3.91%)
May 07, 2009
28.67
28.67
24.76
25.34
16,675,594
-2.36(-8.52%)
May 06, 2009
25.91
28.48
25.71
27.70
20,671,430
+3.09(+12.56%)
May 05, 2009
24.94
25.65
24.59
24.61
10,716,798
-1.06(-4.13%)
May 04, 2009
24.45
25.84
23.38
25.67
17,068,040
+2.88(+12.64%)
May 01, 2009
23.67
24.00
22.56
22.79
7,642,747
-0.55(-2.36%)
Apr 30, 2009
24.43
24.50
23.04
23.34
9,217,819
-0.76(-3.15%)
Apr 29, 2009
22.66
24.22
22.54
24.10
10,715,546
+1.73(+7.73%)
Apr 28, 2009
21.84
23.13
21.53
22.37
8,859,779
-0.07(-0.31%)
Apr 27, 2009
22.60
23.26
22.29
22.44
9,915,817
-0.98(-4.18%)
Apr 24, 2009
22.64
24.00
21.82
23.42
15,551,127
+1.43(+6.50%)
Apr 23, 2009
21.69
22.24
20.70
21.99
10,550,239
+0.62(+2.90%)
Apr 22, 2009
21.23
24.05
21.22
21.37
18,267,488
-0.78(-3.52%)
Apr 21, 2009
19.40
22.15
18.65
22.15
15,395,907
+2.36(+11.93%)
Apr 20, 2009
21.56
22.00
19.54
19.79
21,975,220
-3.63(-15.50%)
Apr 17, 2009
22.00
24.75
20.50
23.42
36,353,868
+2.35(+11.15%)
Apr 16, 2009
21.00
21.67
19.46
21.07
15,784,129
+0.52(+2.53%)
Apr 15, 2009
19.19
20.78
18.65
20.55
14,233,552
+1.22(+6.31%)
Apr 14, 2009
20.04
21.45
19.13
19.33
13,504,584
-1.67(-7.95%)
Apr 13, 2009
19.61
21.18
18.72
21.00
13,890,972
+0.69(+3.40%)
Apr 09, 2009
17.79
20.34
17.67
20.31
21,908,378
+3.61(+21.62%)
Apr 08, 2009
17.22
17.29
16.27
16.70
8,600,155
-0.20(-1.18%)
Apr 07, 2009
16.64
17.52
16.60
16.90
10,326,176
-0.46(-2.65%)
Apr 06, 2009
17.51
17.67
16.88
17.36
10,499,169
-0.80(-4.41%)
Apr 03, 2009
17.34
18.17
17.05
18.16
8,285,843
+0.74(+4.25%)
Apr 02, 2009
18.13
18.39
17.18
17.42
13,118,583
+0.08(+0.46%)
Apr 01, 2009
16.58
17.41
16.28
17.34
11,933,463
+0.42(+2.48%)
Mar 31, 2009
16.52
17.08
16.18
16.92
11,341,041
+0.65(+4.00%)
Mar 30, 2009
16.77
17.00
16.04
16.27
15,039,931
-2.32(-12.48%)
Mar 26, 2009
19.00
19.00
17.67
18.59
12,158,776
-0.17(-0.91%)
Mar 25, 2009
18.44
19.20
17.22
18.76
16,294,114
+0.71(+3.93%)
Mar 24, 2009
18.25
19.04
17.64
18.05
12,423,947
-1.01(-5.30%)
Mar 23, 2009
17.51
19.20
17.47
19.06
19,652,328
+1.71(+9.86%)
Mar 20, 2009
18.03
18.03
17.00
17.35
11,877,834
-0.60(-3.34%)
Mar 19, 2009
19.30
19.50
17.33
17.95
14,352,001
-1.28(-6.66%)
Mar 18, 2009
17.14
19.57
16.80
19.23
19,878,216
+1.70(+9.70%)
Mar 17, 2009
17.00
17.64
16.71
17.53
15,881,606
+0.55(+3.24%)
Mar 16, 2009
17.72
18.29
16.84
16.98
12,734,628
-0.30(-1.74%)
Mar 13, 2009
18.50
18.50
16.40
17.28
0
-1.15(-6.24%)
Mar 12, 2009
16.97
18.46
16.65
18.43
12,525,304
+1.37(+8.03%)
Mar 11, 2009
17.12
18.00
16.61
17.06
16,023,421
+0.34(+2.03%)
Mar 10, 2009
15.29
16.77
14.76
16.72
18,214,400
+2.42(+16.92%)
Mar 09, 2009
13.32
15.07
13.21
14.30
11,182,504
+0.57(+4.15%)
Mar 06, 2009
13.52
14.35
12.90
13.73
0
+0.41(+3.08%)
Mar 05, 2009
14.80
15.02
13.12
13.32
17,438,260
-1.85(-12.20%)
Mar 04, 2009
15.69
16.00
14.59
15.17
11,495,983
-0.46(-2.94%)
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
.