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 30, 2003
33.60
34.43
33.58
34.19
1,641,500
+0.94(+2.83%)
May 29, 2003
33.41
33.74
33.06
33.25
1,236,000
-0.07(-0.21%)
May 28, 2003
33.18
33.67
33.16
33.32
1,343,500
+0.14(+0.42%)
May 27, 2003
32.61
33.18
32.52
33.18
1,041,500
+0.54(+1.65%)
May 23, 2003
32.59
32.70
32.44
32.64
670,500
+0.09(+0.28%)
May 22, 2003
32.60
32.74
32.43
32.55
948,700
-0.05(-0.15%)
May 21, 2003
32.40
32.71
32.29
32.60
886,800
+0.21(+0.65%)
May 20, 2003
32.38
32.70
32.21
32.39
1,323,100
+0.05(+0.15%)
May 19, 2003
32.89
32.89
32.26
32.34
1,034,200
-0.64(-1.94%)
May 16, 2003
33.06
33.15
32.75
32.98
1,032,500
-0.08(-0.24%)
May 15, 2003
33.21
33.40
32.95
33.06
916,300
-0.07(-0.21%)
May 14, 2003
33.45
33.46
33.01
33.13
806,300
-0.22(-0.66%)
May 13, 2003
33.45
33.47
33.06
33.35
723,600
-0.10(-0.30%)
May 12, 2003
33.09
33.46
32.85
33.45
887,300
+0.36(+1.09%)
May 09, 2003
32.81
33.17
32.69
33.09
1,341,100
+0.53(+1.63%)
May 08, 2003
33.00
33.08
32.55
32.56
1,167,300
-0.52(-1.57%)
May 07, 2003
33.18
33.28
32.85
33.08
1,349,700
-0.25(-0.75%)
May 06, 2003
33.23
33.47
33.11
33.33
911,600
+0.10(+0.30%)
May 05, 2003
33.65
33.70
33.05
33.23
1,015,400
-0.36(-1.07%)
May 02, 2003
32.98
33.59
32.77
33.59
1,287,500
+0.74(+2.25%)
May 01, 2003
32.76
33.10
32.37
32.85
1,995,700
+0.25(+0.77%)
Apr 30, 2003
32.78
32.88
32.41
32.60
1,229,200
-0.18(-0.55%)
Apr 29, 2003
32.87
33.01
32.60
32.78
1,056,000
-0.01(-0.03%)
Apr 28, 2003
32.45
32.98
32.43
32.79
778,700
+0.49(+1.52%)
Apr 25, 2003
32.54
32.75
32.26
32.30
946,300
-0.24(-0.74%)
Apr 24, 2003
32.62
32.72
32.29
32.54
924,100
-0.13(-0.40%)
Apr 23, 2003
32.73
32.73
32.46
32.67
1,348,600
-0.12(-0.37%)
Apr 22, 2003
31.92
32.79
31.85
32.79
1,293,000
+0.75(+2.34%)
Apr 21, 2003
32.05
32.31
31.95
32.04
709,400
-0.16(-0.50%)
Apr 17, 2003
32.01
32.23
31.80
32.20
1,059,200
+0.19(+0.59%)
Apr 16, 2003
32.70
32.80
31.86
32.01
938,200
-0.54(-1.66%)
Apr 15, 2003
32.33
32.68
32.16
32.55
970,400
+0.21(+0.65%)
Apr 14, 2003
31.95
32.37
31.70
32.34
1,938,600
+0.19(+0.59%)
Apr 11, 2003
32.50
32.67
32.12
32.15
898,600
-0.05(-0.16%)
Apr 10, 2003
31.75
32.49
31.74
32.20
1,167,300
+0.45(+1.42%)
Apr 09, 2003
32.23
32.67
31.72
31.75
1,405,900
-0.83(-2.55%)
Apr 08, 2003
32.72
32.84
32.30
32.58
1,060,900
+0.08(+0.25%)
Apr 07, 2003
33.13
33.55
32.47
32.50
1,445,300
-0.17(-0.52%)
Apr 04, 2003
32.35
32.68
32.17
32.67
1,392,500
+0.56(+1.74%)
Apr 03, 2003
32.64
32.64
32.05
32.11
1,250,100
-0.43(-1.32%)
Apr 02, 2003
32.41
32.75
32.32
32.54
801,000
+0.53(+1.66%)
Apr 01, 2003
31.47
32.07
31.42
32.01
1,151,100
+0.58(+1.85%)
Mar 31, 2003
31.13
31.86
31.13
31.43
992,800
-0.66(-2.06%)
Mar 28, 2003
31.91
32.17
31.86
32.09
915,500
-0.02(-0.06%)
Mar 27, 2003
32.19
32.28
31.82
32.11
1,056,300
-0.08(-0.25%)
Mar 26, 2003
32.55
32.89
32.00
32.19
1,502,100
-0.39(-1.20%)
Mar 25, 2003
32.31
32.79
32.11
32.58
1,214,700
+0.36(+1.12%)
Mar 24, 2003
33.05
33.05
32.20
32.22
1,277,100
-1.12(-3.36%)
Mar 21, 2003
32.80
33.34
32.55
33.34
2,311,700
+0.64(+1.96%)
Mar 20, 2003
32.88
32.88
32.19
32.70
1,644,900
-0.18(-0.55%)
Mar 19, 2003
32.91
33.02
32.56
32.88
1,799,300
-0.03(-0.09%)
Mar 18, 2003
32.99
33.16
32.64
32.91
1,320,300
-0.01(-0.03%)
Mar 17, 2003
32.01
32.92
31.94
32.92
1,741,200
+0.83(+2.59%)
Mar 14, 2003
32.33
32.34
31.79
32.09
1,307,100
-0.07(-0.22%)
Mar 13, 2003
31.70
32.20
31.38
32.16
1,383,200
+1.01(+3.24%)
Mar 12, 2003
31.34
31.39
30.66
31.15
1,322,700
-0.19(-0.61%)
Mar 11, 2003
31.84
31.97
31.30
31.34
1,645,000
-0.52(-1.63%)
Mar 10, 2003
32.60
32.67
31.80
31.86
1,239,100
-0.99(-3.01%)
Mar 07, 2003
32.46
32.89
32.10
32.85
1,179,400
+0.39(+1.20%)
Mar 06, 2003
32.45
32.63
32.27
32.46
1,364,500
-0.13(-0.40%)
Mar 05, 2003
32.01
32.59
32.00
32.59
1,163,000
+0.54(+1.68%)
Mar 04, 2003
32.34
32.53
32.03
32.05
779,100
-0.47(-1.45%)
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
.