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, 2017
42.11
42.15
41.17
41.65
4,898,172
-0.42(-1.00%)
May 30, 2017
42.26
42.39
41.73
42.07
2,558,763
-0.49(-1.15%)
May 26, 2017
42.58
42.71
42.43
42.56
1,671,191
-0.07(-0.16%)
May 25, 2017
42.65
42.92
42.46
42.63
2,546,620
+0.08(+0.19%)
May 24, 2017
43.21
43.21
42.39
42.55
3,223,695
-0.48(-1.12%)
May 23, 2017
42.43
43.24
42.32
43.03
2,676,243
+0.63(+1.49%)
May 22, 2017
42.41
42.65
42.09
42.40
3,051,243
+0.15(+0.36%)
May 19, 2017
42.24
42.61
42.13
42.25
3,594,550
+0.12(+0.28%)
May 18, 2017
41.98
42.43
41.87
42.13
3,664,240
+0.12(+0.29%)
May 17, 2017
43.73
43.19
41.74
42.01
5,761,857
-1.72(-3.93%)
May 16, 2017
43.47
43.79
43.30
43.73
2,921,724
+0.36(+0.83%)
May 15, 2017
43.12
43.45
43.07
43.37
2,544,339
+0.36(+0.84%)
May 12, 2017
42.74
43.02
42.43
43.01
3,713,990
-0.02(-0.05%)
May 11, 2017
43.14
43.29
42.64
43.03
3,753,101
-0.34(-0.78%)
May 10, 2017
43.02
43.43
43.00
43.37
2,674,499
-0.10(-0.23%)
May 09, 2017
43.83
44.02
43.29
43.47
2,970,374
-0.27(-0.62%)
May 08, 2017
43.72
43.89
43.55
43.74
1,844,072
+0.01(+0.02%)
May 05, 2017
44.17
44.27
43.52
43.73
2,801,292
-0.33(-0.75%)
May 04, 2017
44.54
44.70
43.97
44.06
3,991,152
-0.09(-0.20%)
May 03, 2017
43.27
44.20
43.18
44.15
4,462,467
+0.68(+1.56%)
May 02, 2017
43.59
43.72
43.22
43.47
3,779,882
-0.11(-0.25%)
May 01, 2017
43.45
43.82
43.22
43.58
3,643,849
+0.40(+0.93%)
Apr 28, 2017
43.52
43.80
43.14
43.18
3,811,980
-0.40(-0.92%)
Apr 27, 2017
43.88
43.90
43.30
43.58
3,815,556
-0.25(-0.57%)
Apr 26, 2017
43.61
44.27
43.56
43.83
3,958,174
+0.18(+0.41%)
Apr 25, 2017
44.07
44.22
43.65
43.65
3,892,165
-0.08(-0.18%)
Apr 24, 2017
44.12
44.13
43.62
43.73
4,976,777
+0.80(+1.86%)
Apr 21, 2017
43.46
43.62
42.92
42.93
5,561,398
-0.74(-1.69%)
Apr 20, 2017
43.06
43.78
42.73
43.67
5,573,558
+1.04(+2.44%)
Apr 19, 2017
42.93
43.17
42.43
42.63
4,658,990
+0.06(+0.14%)
Apr 18, 2017
42.77
43.06
42.29
42.57
5,436,224
-0.58(-1.34%)
Apr 17, 2017
42.70
43.22
42.51
43.15
4,802,572
+0.53(+1.24%)
Apr 13, 2017
42.98
43.41
42.61
42.62
3,727,466
-0.61(-1.41%)
Apr 12, 2017
43.39
43.66
43.00
43.23
4,253,684
-0.39(-0.89%)
Apr 11, 2017
43.53
43.75
43.18
43.62
5,156,560
-0.17(-0.39%)
Apr 10, 2017
44.05
44.32
43.64
43.79
3,167,654
-0.28(-0.64%)
Apr 07, 2017
43.91
44.41
43.83
44.07
4,154,298
-0.24(-0.54%)
Apr 06, 2017
43.89
44.38
43.62
44.31
4,813,841
+0.33(+0.75%)
Apr 05, 2017
45.17
45.17
43.94
43.98
3,996,250
-0.56(-1.26%)
Apr 04, 2017
44.43
44.71
44.36
44.54
3,295,444
-0.18(-0.40%)
Apr 03, 2017
44.80
44.94
44.10
44.72
4,082,891
+0.02(+0.04%)
Mar 31, 2017
45.05
45.18
44.69
44.70
3,402,069
-0.53(-1.17%)
Mar 30, 2017
44.42
45.44
44.35
45.23
3,074,729
+0.76(+1.71%)
Mar 29, 2017
44.80
44.93
44.32
44.47
3,287,739
-0.43(-0.96%)
Mar 28, 2017
44.00
45.16
43.83
44.90
5,302,071
+0.73(+1.65%)
Mar 27, 2017
43.26
44.20
42.73
44.17
5,833,658
-0.24(-0.54%)
Mar 24, 2017
44.52
44.70
44.01
44.41
5,079,635
+0.09(+0.20%)
Mar 23, 2017
44.02
44.72
43.85
44.32
5,540,137
+0.23(+0.52%)
Mar 22, 2017
43.77
44.35
43.10
44.09
5,919,022
+0.09(+0.20%)
Mar 21, 2017
46.54
46.60
43.87
44.00
8,863,143
-2.23(-4.82%)
Mar 20, 2017
46.71
46.78
46.20
46.23
4,607,178
-0.60(-1.28%)
Mar 17, 2017
47.36
47.48
46.69
46.83
7,872,092
-0.48(-1.01%)
Mar 16, 2017
47.30
47.64
47.15
47.31
5,887,549
+0.29(+0.62%)
Mar 15, 2017
47.81
47.97
46.90
47.02
5,658,555
-0.51(-1.07%)
Mar 14, 2017
47.36
47.61
47.01
47.53
3,294,898
-0.15(-0.31%)
Mar 13, 2017
47.70
47.93
47.57
47.68
3,492,619
-0.03(-0.06%)
Mar 10, 2017
48.35
48.43
47.49
47.71
4,828,304
-0.37(-0.77%)
Mar 09, 2017
48.15
48.61
47.99
48.08
4,119,785
+0.08(+0.17%)
Mar 08, 2017
48.57
48.66
47.94
48.00
4,060,648
+0.07(+0.15%)
Mar 07, 2017
48.08
48.36
47.90
47.93
3,744,848
-0.30(-0.62%)
Mar 06, 2017
48.22
48.39
47.92
48.23
3,688,243
-0.41(-0.84%)
Mar 03, 2017
48.53
48.81
48.48
48.64
4,560,812
+0.08(+0.16%)
Mar 02, 2017
49.67
49.70
48.53
48.56
4,128,707
-1.14(-2.29%)
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
.