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, 2018
53.05
53.18
52.36
52.50
4,863,062
-0.59(-1.11%)
May 30, 2018
52.98
53.31
52.32
53.09
4,456,779
+0.62(+1.18%)
May 29, 2018
54.38
54.63
52.10
52.47
6,417,961
-2.34(-4.27%)
May 25, 2018
54.81
54.81
54.81
0
-0.15(-0.27%)
May 24, 2018
55.15
55.25
54.23
54.96
3,516,956
-0.31(-0.56%)
May 23, 2018
55.32
55.65
54.98
55.27
3,317,819
-0.26(-0.47%)
May 22, 2018
54.96
56.03
54.85
55.53
3,847,683
+0.70(+1.28%)
May 21, 2018
55.12
55.27
54.48
54.83
3,946,298
-0.08(-0.15%)
May 18, 2018
55.48
55.48
54.86
54.91
3,195,095
-0.52(-0.94%)
May 17, 2018
55.17
55.52
54.77
55.43
2,841,045
+0.12(+0.22%)
May 16, 2018
55.30
55.47
54.92
55.31
3,211,495
-0.18(-0.32%)
May 15, 2018
54.98
55.90
54.81
55.49
3,728,840
+0.49(+0.89%)
May 14, 2018
55.22
55.44
54.90
55.00
1,938,255
-0.06(-0.11%)
May 11, 2018
55.04
55.42
54.92
55.06
1,803,608
+0.02(+0.04%)
May 10, 2018
54.61
55.23
54.30
55.04
2,246,929
+0.12(+0.22%)
May 09, 2018
54.44
55.22
54.13
54.92
2,627,958
+0.70(+1.29%)
May 08, 2018
53.73
54.92
53.63
54.22
4,079,788
+0.49(+0.91%)
May 07, 2018
53.18
53.94
52.98
53.73
3,573,401
+0.62(+1.17%)
May 04, 2018
52.10
53.42
51.89
53.11
3,620,249
+0.66(+1.26%)
May 03, 2018
52.48
52.90
51.78
52.45
5,115,981
-0.41(-0.78%)
May 02, 2018
52.84
53.78
52.74
52.86
4,741,495
-0.21(-0.40%)
May 01, 2018
52.68
53.29
52.26
53.07
2,768,937
+0.27(+0.51%)
Apr 30, 2018
53.59
53.88
52.79
52.80
4,060,776
-0.61(-1.14%)
Apr 27, 2018
53.26
53.73
52.99
53.41
4,758,372
+0.09(+0.17%)
Apr 26, 2018
53.70
53.85
53.28
53.32
3,791,045
-0.47(-0.87%)
Apr 25, 2018
53.89
54.14
53.27
53.79
4,469,275
-0.23(-0.43%)
Apr 24, 2018
53.86
54.70
53.72
54.02
9,402,475
+0.49(+0.92%)
Apr 23, 2018
53.18
53.73
52.93
53.53
6,637,235
+0.82(+1.56%)
Apr 20, 2018
52.52
53.25
52.38
52.71
4,892,360
+0.35(+0.67%)
Apr 19, 2018
51.25
52.47
51.12
52.36
3,927,336
+1.73(+3.42%)
Apr 18, 2018
51.35
51.51
50.44
50.63
4,872,007
-0.46(-0.90%)
Apr 17, 2018
52.45
52.56
50.80
51.09
3,541,373
-0.91(-1.75%)
Apr 16, 2018
52.40
52.48
51.76
52.00
2,757,223
+0.05(+0.10%)
Apr 13, 2018
53.46
53.50
51.70
51.95
2,683,356
-1.10(-2.07%)
Apr 12, 2018
52.63
53.40
52.48
53.05
3,112,618
+0.85(+1.63%)
Apr 11, 2018
52.10
52.56
51.92
52.20
2,860,596
-0.37(-0.70%)
Apr 10, 2018
52.49
52.77
51.92
52.57
3,816,547
+0.93(+1.80%)
Apr 09, 2018
51.51
52.77
51.40
51.64
3,956,132
+0.52(+1.02%)
Apr 06, 2018
52.09
52.36
50.58
51.12
4,134,536
-1.77(-3.35%)
Apr 05, 2018
52.96
53.13
52.34
52.89
4,769,787
+0.22(+0.42%)
Apr 04, 2018
51.16
52.80
51.05
52.67
4,261,924
+0.73(+1.41%)
Apr 03, 2018
51.14
52.07
51.00
51.94
4,278,265
+1.01(+1.98%)
Apr 02, 2018
51.87
52.23
50.13
50.93
5,051,192
-1.11(-2.13%)
Mar 29, 2018
52.04
52.04
52.04
0
+0.51(+0.99%)
Mar 28, 2018
51.70
51.98
50.96
51.53
4,406,354
-0.05(-0.10%)
Mar 27, 2018
53.35
53.40
51.19
51.58
7,194,336
-0.64(-1.23%)
Mar 26, 2018
51.57
52.32
50.95
52.22
4,246,410
+1.54(+3.04%)
Mar 23, 2018
52.49
52.71
50.57
50.68
5,643,355
-1.63(-3.12%)
Mar 22, 2018
53.96
54.27
52.10
52.31
5,162,730
-2.41(-4.40%)
Mar 21, 2018
54.76
55.38
54.20
54.72
3,029,511
+0.07(+0.13%)
Mar 20, 2018
55.16
55.46
54.58
54.65
3,209,139
-0.31(-0.56%)
Mar 19, 2018
54.99
55.17
54.23
54.96
4,405,364
-0.08(-0.15%)
Mar 16, 2018
54.67
55.48
54.52
55.04
7,622,033
+0.43(+0.79%)
Mar 15, 2018
54.99
54.99
54.17
54.61
2,686,851
-0.01(-0.02%)
Mar 14, 2018
55.63
55.63
54.28
54.62
3,271,631
-0.76(-1.37%)
Mar 13, 2018
55.90
55.96
55.21
55.38
3,552,521
-0.22(-0.40%)
Mar 12, 2018
56.11
56.31
55.52
55.60
2,878,692
-0.43(-0.77%)
Mar 09, 2018
55.51
56.08
55.13
56.03
2,543,633
+1.01(+1.84%)
Mar 08, 2018
55.22
55.36
54.23
55.02
2,120,140
+0.00(+0.00%)
Mar 07, 2018
55.17
54.22
55.02
3,018,356
-0.23(-0.42%)
Mar 06, 2018
55.20
55.29
54.39
55.25
2,954,322
+0.33(+0.60%)
Mar 05, 2018
53.73
55.08
53.35
54.92
3,018,488
+0.63(+1.16%)
Mar 02, 2018
53.60
54.42
52.79
54.29
3,583,997
+0.40(+0.74%)
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
.