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, 2010
30.24
31.20
30.07
30.24
5,925,174
-0.84(-2.70%)
May 27, 2010
30.73
31.12
30.31
31.08
5,682,945
+0.96(+3.19%)
May 26, 2010
30.93
31.01
29.93
30.12
100
-0.40(-1.31%)
May 25, 2010
29.42
30.53
29.05
30.52
9,126,015
+0.42(+1.40%)
May 24, 2010
31.20
31.27
30.02
30.10
6,273,267
-1.26(-4.02%)
May 21, 2010
29.88
31.38
29.60
31.36
9,177,453
+0.94(+3.09%)
May 20, 2010
30.78
31.32
30.42
30.42
17,958
-1.87(-5.79%)
May 19, 2010
32.28
33.02
31.74
32.29
8,338,510
-0.25(-0.77%)
May 18, 2010
33.62
33.81
32.22
32.54
12,436
-1.19(-3.53%)
May 17, 2010
34.10
34.38
32.98
33.73
7,763,990
-0.32(-0.94%)
May 14, 2010
34.05
34.94
33.33
34.05
9,485,613
-1.12(-3.18%)
May 13, 2010
35.54
35.72
35.17
35.17
7,072,508
-0.44(-1.24%)
May 12, 2010
35.04
35.72
34.76
35.61
8,132,355
+0.79(+2.27%)
May 11, 2010
34.84
35.16
34.60
34.82
12,197
+0.80(+2.35%)
May 10, 2010
33.50
34.06
33.30
34.02
7,562,780
+1.78(+5.52%)
May 07, 2010
31.98
32.92
31.46
32.24
12,375,317
+0.05(+0.16%)
May 06, 2010
32.91
33.46
30.64
32.19
2,500
-0.90(-2.71%)
May 05, 2010
33.24
33.81
32.93
33.09
5,903,323
-0.45(-1.36%)
May 04, 2010
33.81
34.05
33.26
33.54
7,622,939
-0.63(-1.84%)
May 03, 2010
33.57
34.28
33.53
34.17
6,106,913
+0.93(+2.80%)
Apr 30, 2010
33.36
33.88
33.20
33.24
6,080,120
-0.28(-0.84%)
Apr 29, 2010
32.96
33.79
32.89
33.52
4,930,954
+0.82(+2.51%)
Apr 28, 2010
32.98
33.38
32.55
32.70
7,251,905
+0.14(+0.43%)
Apr 27, 2010
33.18
33.55
32.51
32.56
9,164,638
-0.77(-2.31%)
Apr 26, 2010
34.39
34.70
33.20
33.33
7,656,463
-0.95(-2.77%)
Apr 23, 2010
34.21
34.55
33.59
34.28
6,455,396
-0.06(-0.17%)
Apr 22, 2010
33.50
34.36
33.01
34.34
11,664,242
-0.77(-2.19%)
Apr 21, 2010
35.11
35.40
34.51
35.11
31,085
+0.55(+1.59%)
Apr 20, 2010
34.26
34.56
33.94
34.56
6,253,727
+0.55(+1.62%)
Apr 19, 2010
33.46
34.22
33.18
34.01
7,594,991
+0.25(+0.74%)
Apr 16, 2010
34.09
34.19
32.68
33.76
13,104,121
-0.42(-1.23%)
Apr 15, 2010
34.31
34.62
34.05
34.18
5,090,096
-0.37(-1.07%)
Apr 14, 2010
33.87
34.63
33.79
34.55
6,119,340
+1.04(+3.10%)
Apr 13, 2010
33.91
33.91
33.08
33.51
6,632,517
-0.54(-1.59%)
Apr 12, 2010
33.86
34.27
33.81
34.05
4,176,847
+0.20(+0.59%)
Apr 09, 2010
33.81
33.96
33.51
33.85
4,564,031
+0.17(+0.50%)
Apr 08, 2010
33.06
33.91
33.03
33.68
6,135,981
+0.46(+1.38%)
Apr 07, 2010
33.61
33.75
32.93
33.22
5,566,209
-0.31(-0.92%)
Apr 06, 2010
32.85
33.72
32.68
33.53
5,036,908
+0.94(+2.88%)
Apr 05, 2010
32.60
32.92
32.41
32.59
4,836,518
+0.12(+0.37%)
Apr 01, 2010
32.62
32.47
32.47
32.47
4,347,800
+0.08(+0.25%)
Mar 31, 2010
31.88
32.68
31.84
32.39
5,135,727
+0.42(+1.31%)
Mar 30, 2010
32.23
32.36
31.82
31.97
4,840,113
-0.23(-0.71%)
Mar 29, 2010
32.40
32.57
32.01
32.20
4,443,987
-0.05(-0.16%)
Mar 26, 2010
32.32
32.84
31.94
32.25
6,049,463
-0.04(-0.12%)
Mar 25, 2010
32.37
32.93
32.26
32.29
5,651,014
+0.17(+0.53%)
Mar 24, 2010
31.95
32.42
31.92
32.12
5,057,262
+0.02(+0.06%)
Mar 23, 2010
32.00
32.14
31.54
32.10
4,567,833
+0.57(+1.81%)
Mar 22, 2010
31.57
32.09
31.44
31.53
4,084,362
-0.32(-1.00%)
Mar 19, 2010
32.02
32.31
31.60
31.85
7,386,334
-0.06(-0.19%)
Mar 18, 2010
32.00
32.39
31.72
31.91
8,593,097
-0.25(-0.78%)
Mar 17, 2010
31.65
32.18
31.59
32.16
8,175,307
+0.57(+1.80%)
Mar 16, 2010
30.84
31.69
30.76
31.59
8,346,445
+0.81(+2.63%)
Mar 15, 2010
30.64
30.87
30.63
30.78
6,249,825
+0.08(+0.26%)
Mar 12, 2010
30.42
30.95
30.39
30.70
8,332,378
+0.28(+0.92%)
Mar 11, 2010
29.52
30.46
29.52
30.42
10,577,012
+0.79(+2.67%)
Mar 10, 2010
28.85
29.75
28.81
29.63
8,718,130
+0.81(+2.81%)
Mar 09, 2010
28.54
29.01
28.30
28.82
4,890,916
+0.11(+0.38%)
Mar 08, 2010
28.51
28.82
28.40
28.71
4,245,158
+0.18(+0.63%)
Mar 05, 2010
28.03
28.64
27.97
28.53
6,500,826
+0.72(+2.59%)
Mar 04, 2010
27.38
28.12
27.61
27.81
6,131,271
+0.43(+1.57%)
Mar 03, 2010
27.72
27.98
27.35
27.38
6,655,770
-0.43(-1.55%)
Mar 02, 2010
27.90
28.08
27.75
27.81
4,871,320
+0.01(+0.04%)
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
.