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, 2016
36.59
36.63
36.17
36.37
4,808,315
+0.02(+0.06%)
May 27, 2016
36.19
36.35
36.35
36.35
3,109,300
+0.22(+0.61%)
May 26, 2016
36.31
36.34
35.86
36.13
3,228,545
-0.24(-0.66%)
May 25, 2016
35.82
36.55
35.80
36.37
5,719,077
+0.83(+2.34%)
May 24, 2016
35.24
35.70
35.14
35.54
3,329,237
+0.56(+1.60%)
May 23, 2016
35.05
35.26
34.71
34.98
3,915,316
-0.10(-0.29%)
May 20, 2016
35.12
35.41
34.99
35.08
3,800,313
+0.07(+0.20%)
May 19, 2016
34.65
35.15
34.57
35.01
7,800,509
+0.19(+0.55%)
May 18, 2016
33.60
34.93
33.58
34.82
8,434,424
+1.20(+3.57%)
May 17, 2016
33.39
33.98
33.23
33.62
6,278,305
+0.09(+0.27%)
May 16, 2016
33.35
33.67
33.12
33.53
5,292,162
+0.41(+1.24%)
May 13, 2016
33.67
33.97
33.01
33.12
4,181,896
-0.61(-1.81%)
May 12, 2016
34.07
34.27
33.56
33.73
3,592,542
-0.20(-0.59%)
May 11, 2016
34.01
34.29
33.79
33.93
3,059,267
-0.45(-1.31%)
May 10, 2016
34.06
34.48
33.96
34.38
3,524,845
+0.65(+1.93%)
May 09, 2016
33.72
34.05
33.51
33.73
3,123,406
-0.29(-0.85%)
May 06, 2016
33.73
34.06
33.66
34.02
2,682,136
+0.02(+0.06%)
May 05, 2016
34.10
34.26
33.88
34.00
3,100,855
-0.11(-0.32%)
May 04, 2016
34.50
34.67
33.80
34.11
4,815,374
-0.72(-2.07%)
May 03, 2016
34.95
35.15
34.62
34.83
4,579,890
-0.58(-1.64%)
May 02, 2016
35.40
35.58
35.08
35.41
3,894,417
+0.03(+0.08%)
Apr 29, 2016
35.35
35.65
35.10
35.38
4,149,067
-0.22(-0.62%)
Apr 28, 2016
35.79
36.11
35.47
35.60
3,597,503
-0.55(-1.52%)
Apr 27, 2016
36.17
36.50
35.86
36.15
5,775,393
-0.01(-0.03%)
Apr 26, 2016
35.59
36.22
35.47
36.16
6,066,770
+0.70(+1.97%)
Apr 25, 2016
35.54
35.76
35.24
35.46
4,223,074
-0.37(-1.03%)
Apr 22, 2016
35.36
35.90
35.26
35.83
6,365,189
+0.69(+1.96%)
Apr 21, 2016
35.25
35.64
34.94
35.14
9,351,381
-0.07(-0.20%)
Apr 20, 2016
34.87
35.23
34.68
35.21
5,025,991
+0.50(+1.44%)
Apr 19, 2016
34.34
34.80
34.23
34.71
5,242,111
+0.46(+1.34%)
Apr 18, 2016
33.99
34.40
33.82
34.25
5,839,037
+0.22(+0.65%)
Apr 15, 2016
34.53
34.61
34.00
34.03
5,637,387
-0.47(-1.36%)
Apr 14, 2016
34.13
34.84
34.00
34.50
4,531,222
+0.29(+0.85%)
Apr 13, 2016
33.41
34.22
33.33
34.21
5,727,352
+1.16(+3.51%)
Apr 12, 2016
32.70
33.15
32.56
33.05
4,104,627
+0.43(+1.32%)
Apr 11, 2016
32.71
33.11
32.59
32.62
5,067,483
+0.13(+0.40%)
Apr 08, 2016
32.73
33.09
32.40
32.49
5,548,214
+0.05(+0.15%)
Apr 07, 2016
32.78
32.99
32.22
32.44
6,992,835
-0.69(-2.08%)
Apr 06, 2016
33.14
33.37
32.98
33.13
7,954,986
+0.07(+0.21%)
Apr 05, 2016
33.32
33.45
33.01
33.06
4,378,924
-0.63(-1.87%)
Apr 04, 2016
33.47
33.83
33.34
33.69
6,145,038
+0.18(+0.54%)
Apr 01, 2016
33.08
33.53
32.80
33.51
10,914,842
+0.24(+0.72%)
Mar 31, 2016
33.52
33.68
33.19
33.27
5,997,100
-0.26(-0.78%)
Mar 30, 2016
33.52
33.87
33.39
33.53
4,626,564
+0.21(+0.63%)
Mar 29, 2016
33.49
33.49
32.94
33.32
5,329,041
-0.24(-0.72%)
Mar 28, 2016
33.44
33.75
33.44
33.56
4,925,996
-0.13(-0.39%)
Mar 24, 2016
33.92
33.69
33.69
33.69
4,278,200
-0.45(-1.32%)
Mar 23, 2016
34.44
34.51
34.07
34.14
3,674,290
-0.26(-0.76%)
Mar 22, 2016
34.34
34.58
34.20
34.40
3,187,140
-0.23(-0.66%)
Mar 21, 2016
34.71
34.94
34.31
34.63
3,220,679
-0.04(-0.12%)
Mar 18, 2016
34.38
34.84
34.30
34.67
9,538,608
+0.52(+1.52%)
Mar 17, 2016
33.83
34.22
33.45
34.15
4,830,362
+0.19(+0.56%)
Mar 16, 2016
34.07
34.45
33.83
33.96
6,332,619
-0.29(-0.85%)
Mar 15, 2016
34.01
34.26
33.98
34.25
3,158,691
-0.13(-0.38%)
Mar 14, 2016
34.41
34.55
34.13
34.38
2,973,802
-0.07(-0.20%)
Mar 11, 2016
34.01
34.50
33.83
34.45
3,540,042
+0.79(+2.35%)
Mar 10, 2016
33.76
34.21
33.21
33.66
5,051,712
+0.20(+0.60%)
Mar 09, 2016
33.92
34.06
33.32
33.46
4,888,996
-0.20(-0.59%)
Mar 08, 2016
34.25
34.25
33.48
33.66
4,987,551
-0.69(-2.01%)
Mar 07, 2016
34.18
34.40
34.01
34.35
2,555,583
-0.14(-0.41%)
Mar 04, 2016
34.44
34.80
34.27
34.49
4,935,348
+0.22(+0.64%)
Mar 03, 2016
33.81
34.28
33.66
34.27
2,905,553
+0.46(+1.36%)
Mar 02, 2016
33.53
33.91
33.35
33.81
5,376,005
+0.36(+1.08%)
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
.