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, 2019
46.75
47.02
46.53
46.75
3,901,700
-0.54(-1.14%)
May 30, 2019
47.77
48.05
46.89
47.29
3,197,449
-0.37(-0.78%)
May 29, 2019
47.27
47.74
46.92
47.66
3,712,031
+0.04(+0.08%)
May 28, 2019
48.24
48.50
47.58
47.62
6,017,032
-0.71(-1.47%)
May 24, 2019
48.27
48.47
48.10
48.33
3,693,800
+0.22(+0.46%)
May 23, 2019
48.70
48.70
47.83
48.11
4,787,781
-0.88(-1.80%)
May 22, 2019
48.64
49.20
48.41
48.99
4,673,479
+0.21(+0.43%)
May 21, 2019
48.51
48.90
48.50
48.78
3,254,755
+0.44(+0.91%)
May 20, 2019
47.89
48.60
47.86
48.34
4,101,623
+0.46(+0.96%)
May 17, 2019
47.74
48.63
47.59
47.88
7,093,600
-0.31(-0.64%)
May 16, 2019
47.84
48.45
47.72
48.19
3,638,861
+0.60(+1.26%)
May 15, 2019
47.58
47.77
46.86
47.59
4,005,722
-0.45(-0.94%)
May 14, 2019
48.00
48.63
47.81
48.04
3,726,000
-0.19(-0.39%)
May 13, 2019
48.94
49.17
48.07
48.23
5,807,184
-1.63(-3.27%)
May 10, 2019
49.18
50.02
48.81
49.86
3,631,400
+0.36(+0.73%)
May 09, 2019
48.78
49.61
48.66
49.50
4,827,876
+0.17(+0.34%)
May 08, 2019
49.78
49.94
49.30
49.33
3,321,569
-0.49(-0.98%)
May 07, 2019
50.18
50.32
49.49
49.82
4,211,774
-0.97(-1.91%)
May 06, 2019
50.29
51.03
50.03
50.79
2,854,819
-0.18(-0.35%)
May 03, 2019
50.66
51.12
50.63
50.97
3,775,700
+0.43(+0.85%)
May 02, 2019
50.75
51.11
50.27
50.54
4,497,469
-0.14(-0.28%)
May 01, 2019
51.07
51.42
50.52
50.68
5,977,298
-0.52(-1.02%)
Apr 30, 2019
51.19
51.43
50.77
51.20
5,217,105
-0.10(-0.19%)
Apr 29, 2019
50.77
51.76
50.70
51.30
4,976,435
+0.57(+1.12%)
Apr 26, 2019
50.27
50.79
50.12
50.73
6,828,400
+0.52(+1.04%)
Apr 25, 2019
49.64
50.47
49.48
50.21
5,425,578
+0.37(+0.74%)
Apr 24, 2019
49.30
49.98
49.12
49.84
5,492,498
+0.30(+0.61%)
Apr 23, 2019
49.38
49.56
48.77
49.54
5,886,224
+0.30(+0.61%)
Apr 22, 2019
49.17
49.57
48.86
49.24
4,534,496
-0.11(-0.22%)
Apr 18, 2019
49.82
49.93
48.28
49.35
6,678,900
-0.49(-0.98%)
Apr 17, 2019
49.69
50.08
49.16
49.84
5,182,289
+0.33(+0.67%)
Apr 16, 2019
48.74
49.57
48.48
49.51
3,136,600
+0.92(+1.89%)
Apr 15, 2019
49.26
49.33
48.48
48.59
3,804,736
-0.67(-1.36%)
Apr 12, 2019
49.17
49.68
48.59
49.26
5,335,800
+0.82(+1.69%)
Apr 11, 2019
48.33
48.78
48.20
48.44
5,130,750
+0.33(+0.69%)
Apr 10, 2019
48.00
48.20
47.50
48.11
3,792,035
+0.21(+0.44%)
Apr 09, 2019
48.19
48.39
47.70
47.90
4,418,780
-0.64(-1.32%)
Apr 08, 2019
48.16
48.62
48.08
48.54
3,526,268
+0.17(+0.35%)
Apr 05, 2019
48.40
48.71
48.03
48.37
4,610,700
-0.08(-0.17%)
Apr 04, 2019
48.11
48.68
47.93
48.45
5,199,684
+0.04(+0.08%)
Apr 03, 2019
48.90
49.37
48.19
48.41
5,678,008
-0.08(-0.16%)
Apr 02, 2019
47.95
48.85
47.65
48.49
6,120,641
+0.47(+0.98%)
Apr 01, 2019
46.88
48.09
46.85
48.02
6,699,615
+1.49(+3.20%)
Mar 29, 2019
46.71
46.89
46.24
46.53
8,284,000
+0.22(+0.48%)
Mar 28, 2019
45.57
46.35
45.43
46.31
7,830,046
+0.91(+2.00%)
Mar 27, 2019
45.12
45.63
44.84
45.40
12,764,203
+0.07(+0.15%)
Mar 26, 2019
45.36
45.85
44.75
45.33
7,744,609
+0.46(+1.03%)
Mar 25, 2019
45.20
45.78
44.51
44.87
6,108,023
-0.22(-0.49%)
Mar 22, 2019
46.59
46.79
45.02
45.09
9,014,200
-2.05(-4.35%)
Mar 21, 2019
47.68
47.76
47.01
47.14
6,192,461
-0.88(-1.83%)
Mar 20, 2019
49.34
49.49
47.99
48.02
9,284,437
-1.46(-2.95%)
Mar 19, 2019
50.68
50.82
49.43
49.48
5,042,273
-1.00(-1.98%)
Mar 18, 2019
50.00
50.69
49.98
50.48
5,047,094
+0.50(+1.00%)
Mar 15, 2019
50.02
50.40
49.82
49.98
7,041,900
-0.15(-0.30%)
Mar 14, 2019
50.08
50.29
49.83
50.13
3,080,973
+0.13(+0.26%)
Mar 13, 2019
49.71
50.15
49.32
50.00
4,905,917
+0.42(+0.85%)
Mar 12, 2019
50.07
50.20
49.45
49.58
6,432,289
-0.34(-0.68%)
Mar 11, 2019
49.72
50.07
49.40
49.92
3,857,977
+0.32(+0.65%)
Mar 08, 2019
49.16
49.60
48.98
49.60
3,446,300
+0.07(+0.14%)
Mar 07, 2019
50.22
50.26
49.29
49.53
6,541,171
-1.07(-2.11%)
Mar 06, 2019
51.51
51.58
50.38
50.60
5,301,070
-1.10(-2.13%)
Mar 05, 2019
51.73
51.96
50.92
51.70
6,038,779
-0.13(-0.25%)
Mar 04, 2019
51.97
52.45
51.30
51.83
6,301,561
+0.03(+0.06%)
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
.