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, 2015
39.89
39.89
39.29
39.47
3,193,484
-0.42(-1.05%)
May 28, 2015
39.76
39.96
39.53
39.89
3,304,002
-0.02(-0.05%)
May 27, 2015
39.66
39.98
39.58
39.91
2,848,861
+0.32(+0.81%)
May 26, 2015
39.54
39.64
39.22
39.59
4,955,178
+0.18(+0.46%)
May 22, 2015
39.53
39.41
39.41
39.41
1,644,800
-0.15(-0.38%)
May 21, 2015
39.44
39.73
39.43
39.56
2,351,074
-0.03(-0.08%)
May 20, 2015
39.79
39.79
39.43
39.59
2,450,446
-0.19(-0.48%)
May 19, 2015
39.42
39.93
39.32
39.78
4,118,493
+0.55(+1.40%)
May 18, 2015
38.76
39.30
38.75
39.23
2,577,232
+0.51(+1.32%)
May 15, 2015
39.24
39.27
38.53
38.72
2,352,590
-0.45(-1.15%)
May 14, 2015
39.30
39.34
39.00
39.17
1,993,553
+0.08(+0.20%)
May 13, 2015
38.75
39.17
38.61
39.09
2,715,952
-0.03(-0.08%)
May 12, 2015
38.87
39.30
38.58
39.12
2,559,751
+0.11(+0.28%)
May 11, 2015
39.01
39.28
38.93
39.01
2,907,401
-0.05(-0.13%)
May 08, 2015
38.75
39.13
38.61
39.06
3,296,208
+0.49(+1.27%)
May 07, 2015
38.61
38.81
38.39
38.57
2,233,212
-0.09(-0.23%)
May 06, 2015
39.00
39.17
38.31
38.66
3,029,638
-0.31(-0.80%)
May 05, 2015
38.92
39.43
38.88
38.97
3,407,594
-0.12(-0.31%)
May 04, 2015
38.49
39.12
38.41
39.09
3,772,253
+0.63(+1.64%)
May 01, 2015
38.43
38.59
38.17
38.46
4,108,168
+0.17(+0.44%)
Apr 30, 2015
38.31
38.56
38.05
38.29
4,026,388
-0.02(-0.05%)
Apr 29, 2015
37.88
38.54
37.77
38.31
3,560,452
+0.35(+0.92%)
Apr 28, 2015
37.52
37.99
37.41
37.96
3,337,644
+0.36(+0.96%)
Apr 27, 2015
37.83
38.02
37.44
37.60
5,152,949
-0.18(-0.48%)
Apr 24, 2015
37.55
38.00
37.33
37.78
4,921,878
-0.08(-0.21%)
Apr 23, 2015
38.47
38.58
37.83
37.86
6,465,538
-1.01(-2.60%)
Apr 22, 2015
38.63
38.96
38.35
38.87
3,801,839
+0.21(+0.54%)
Apr 21, 2015
38.97
39.12
38.59
38.66
2,532,368
-0.13(-0.34%)
Apr 20, 2015
38.82
39.07
38.67
38.79
2,698,566
+0.27(+0.70%)
Apr 17, 2015
38.92
39.10
38.36
38.52
2,961,654
-0.67(-1.71%)
Apr 16, 2015
39.16
39.41
38.87
39.19
2,114,483
-0.10(-0.25%)
Apr 15, 2015
39.05
39.49
38.91
39.29
2,413,023
+0.29(+0.74%)
Apr 14, 2015
39.32
39.35
38.89
39.00
3,001,019
-0.42(-1.07%)
Apr 13, 2015
39.07
39.49
39.02
39.42
2,594,958
+0.38(+0.97%)
Apr 10, 2015
39.10
39.17
38.89
39.04
2,151,334
-0.06(-0.15%)
Apr 09, 2015
38.97
39.18
38.70
39.10
2,540,601
+0.11(+0.28%)
Apr 08, 2015
39.29
39.34
38.90
38.99
2,847,355
-0.13(-0.33%)
Apr 07, 2015
39.18
39.41
38.95
39.12
3,122,286
-0.08(-0.20%)
Apr 06, 2015
38.50
39.28
38.32
39.20
5,011,917
+0.24(+0.62%)
Apr 02, 2015
38.59
38.96
38.96
38.96
2,908,400
+0.40(+1.04%)
Apr 01, 2015
38.77
38.79
38.22
38.56
4,328,897
-0.43(-1.10%)
Mar 31, 2015
38.80
39.06
38.69
38.99
2,944,946
-0.06(-0.15%)
Mar 30, 2015
38.67
39.31
38.67
39.05
2,296,018
+0.56(+1.45%)
Mar 27, 2015
38.86
38.91
38.32
38.49
4,616,079
-0.17(-0.44%)
Mar 26, 2015
38.43
38.80
38.12
38.66
3,633,122
+0.18(+0.47%)
Mar 25, 2015
39.11
39.11
38.34
38.48
3,902,356
-0.64(-1.64%)
Mar 24, 2015
39.43
39.50
39.09
39.12
3,803,038
-0.39(-0.99%)
Mar 23, 2015
39.81
40.17
39.51
39.51
3,465,307
-0.30(-0.75%)
Mar 20, 2015
39.82
40.09
39.57
39.81
6,709,725
+0.25(+0.63%)
Mar 19, 2015
39.51
39.64
39.16
39.56
7,499,471
-0.15(-0.38%)
Mar 18, 2015
39.39
39.80
39.32
39.71
6,753,584
+0.26(+0.66%)
Mar 17, 2015
38.95
39.46
38.86
39.45
4,375,062
+0.22(+0.56%)
Mar 16, 2015
39.03
39.27
38.79
39.23
3,000,143
+0.32(+0.82%)
Mar 13, 2015
39.00
39.13
38.44
38.91
4,371,960
-0.08(-0.21%)
Mar 12, 2015
38.36
39.06
37.98
38.99
5,144,947
+1.02(+2.69%)
Mar 11, 2015
37.68
38.20
37.62
37.97
3,481,466
+0.40(+1.06%)
Mar 10, 2015
37.99
38.12
37.57
37.57
3,094,042
-1.00(-2.59%)
Mar 09, 2015
38.46
38.68
38.30
38.57
2,532,117
+0.11(+0.29%)
Mar 06, 2015
38.22
39.00
38.14
38.46
4,898,522
+0.49(+1.29%)
Mar 05, 2015
37.75
38.01
37.54
37.97
2,200,285
+0.16(+0.42%)
Mar 04, 2015
37.97
38.00
37.73
37.81
2,889,912
-0.36(-0.94%)
Mar 03, 2015
38.21
38.39
38.11
38.17
2,815,232
-0.23(-0.60%)
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
.