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 (%)
Aug 29, 2003
36.15
36.54
36.10
36.52
1,193,000
+0.32(+0.88%)
Aug 28, 2003
35.99
36.21
35.72
36.20
1,442,900
+0.53(+1.49%)
Aug 27, 2003
35.64
35.76
35.49
35.67
995,500
-0.01(-0.03%)
Aug 26, 2003
35.19
35.73
34.84
35.68
1,108,500
+0.32(+0.90%)
Aug 25, 2003
35.14
35.49
34.91
35.36
1,477,800
+0.22(+0.63%)
Aug 22, 2003
36.10
36.18
35.07
35.14
1,157,100
-0.75(-2.09%)
Aug 21, 2003
36.02
36.24
35.84
35.89
827,700
-0.09(-0.25%)
Aug 20, 2003
35.85
36.17
35.70
35.98
689,700
-0.01(-0.03%)
Aug 19, 2003
36.20
36.25
35.70
35.99
694,200
-0.21(-0.58%)
Aug 18, 2003
36.00
36.28
35.93
36.20
1,158,000
+0.20(+0.56%)
Aug 15, 2003
35.92
36.00
35.75
36.00
1,072,100
+0.08(+0.22%)
Aug 14, 2003
35.36
35.95
35.30
35.92
1,560,800
+0.66(+1.87%)
Aug 13, 2003
35.50
35.57
35.10
35.26
1,084,600
-0.24(-0.68%)
Aug 12, 2003
35.24
35.50
35.19
35.50
1,269,300
+0.33(+0.94%)
Aug 11, 2003
35.33
35.50
35.01
35.17
1,024,200
-0.08(-0.23%)
Aug 08, 2003
35.05
35.30
35.00
35.25
1,142,900
+0.20(+0.57%)
Aug 07, 2003
34.83
35.18
34.52
35.05
1,108,200
+0.38(+1.10%)
Aug 06, 2003
34.28
35.09
34.25
34.67
1,116,400
+0.34(+0.99%)
Aug 05, 2003
34.91
34.91
34.32
34.33
1,235,800
-0.58(-1.66%)
Aug 04, 2003
34.74
34.99
34.21
34.91
1,384,900
+0.17(+0.49%)
Aug 01, 2003
35.10
35.10
34.56
34.74
1,768,400
-0.16(-0.46%)
Jul 31, 2003
35.08
35.54
34.90
34.90
1,416,700
+0.02(+0.06%)
Jul 30, 2003
34.90
35.10
34.80
34.88
1,002,800
+0.12(+0.35%)
Jul 29, 2003
35.15
35.24
34.74
34.76
1,341,700
-0.26(-0.74%)
Jul 28, 2003
35.13
35.18
34.70
35.02
1,343,100
-0.11(-0.31%)
Jul 25, 2003
34.50
35.21
34.48
35.13
1,138,300
+0.70(+2.03%)
Jul 24, 2003
34.59
35.01
34.41
34.43
1,127,700
-0.10(-0.29%)
Jul 23, 2003
34.69
34.70
34.36
34.53
939,600
-0.16(-0.46%)
Jul 22, 2003
34.22
34.84
34.20
34.69
1,275,000
+0.47(+1.37%)
Jul 21, 2003
34.38
34.49
34.02
34.22
985,900
-0.18(-0.52%)
Jul 18, 2003
34.00
34.40
33.97
34.40
1,158,000
+0.63(+1.87%)
Jul 17, 2003
34.15
34.20
33.72
33.77
1,066,000
-0.55(-1.60%)
Jul 16, 2003
34.81
34.81
34.21
34.32
1,389,400
-0.54(-1.55%)
Jul 15, 2003
35.26
35.40
34.71
34.86
1,991,300
-0.30(-0.85%)
Jul 14, 2003
35.26
35.57
34.94
35.16
2,084,400
+0.22(+0.63%)
Jul 11, 2003
34.75
35.02
34.62
34.94
1,049,700
+0.19(+0.55%)
Jul 10, 2003
34.70
34.75
34.50
34.75
1,161,700
+0.05(+0.14%)
Jul 09, 2003
34.81
34.98
34.63
34.70
1,216,800
-0.42(-1.20%)
Jul 08, 2003
35.00
35.24
34.96
35.12
1,094,600
-0.05(-0.14%)
Jul 07, 2003
35.20
35.40
35.11
35.17
1,289,700
+0.19(+0.54%)
Jul 03, 2003
34.90
35.16
34.86
34.98
1,021,800
-0.11(-0.31%)
Jul 02, 2003
34.91
35.14
34.69
35.09
2,516,600
+0.08(+0.23%)
Jul 01, 2003
34.30
35.16
34.01
35.01
7,420,000
+0.71(+2.07%)
Jun 30, 2003
34.55
34.75
34.29
34.30
1,398,900
+0.13(+0.38%)
Jun 27, 2003
34.46
34.54
34.09
34.17
747,900
-0.28(-0.81%)
Jun 26, 2003
33.98
34.58
33.98
34.45
1,001,400
+0.29(+0.85%)
Jun 25, 2003
34.41
34.75
34.16
34.16
1,064,700
-0.24(-0.70%)
Jun 24, 2003
34.50
34.76
34.36
34.40
1,021,800
-0.09(-0.26%)
Jun 23, 2003
34.94
34.97
34.35
34.49
958,800
-0.44(-1.26%)
Jun 20, 2003
34.98
35.20
34.91
34.93
1,661,700
+0.04(+0.11%)
Jun 19, 2003
35.40
35.40
34.84
34.89
1,286,400
-0.61(-1.72%)
Jun 18, 2003
35.47
35.56
35.21
35.50
942,000
-0.13(-0.36%)
Jun 17, 2003
35.90
35.93
35.46
35.63
937,800
-0.27(-0.75%)
Jun 16, 2003
35.45
35.90
35.34
35.90
1,085,100
+0.61(+1.73%)
Jun 13, 2003
35.61
35.75
34.93
35.29
771,600
-0.27(-0.76%)
Jun 12, 2003
35.52
35.66
35.28
35.56
968,800
+0.19(+0.54%)
Jun 11, 2003
35.03
35.37
34.82
35.37
937,700
+0.43(+1.23%)
Jun 10, 2003
34.68
34.98
34.57
34.94
737,400
+0.27(+0.78%)
Jun 09, 2003
35.10
35.10
34.50
34.67
1,018,100
-0.42(-1.20%)
Jun 06, 2003
35.60
35.88
35.03
35.09
1,037,200
-0.36(-1.02%)
Jun 05, 2003
35.39
35.60
35.14
35.45
940,500
+0.06(+0.17%)
Jun 04, 2003
34.71
35.45
34.71
35.39
1,410,300
+0.69(+1.99%)
Jun 03, 2003
34.41
34.75
34.30
34.70
1,265,000
+0.29(+0.84%)
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
.