BB&T Corp (NY: BBT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	29.18	29.37	28.69	28.95	4,609,894	-0.06(-0.21%)
Oct 26, 2012	28.92	29.01	29.01	29.01	5,276,700	+0.06(+0.21%)
Oct 25, 2012	29.04	29.20	28.60	28.95	4,662,947	+0.14(+0.49%)
Oct 24, 2012	28.92	29.11	28.77	28.81	6,223,830	+0.00(+0.00%)
Oct 23, 2012	29.04	29.19	28.79	28.81	8,823,018	-0.97(-3.26%)
Oct 19, 2012	30.02	30.39	29.66	29.78	10,725,738	-0.20(-0.67%)
Oct 18, 2012	30.84	31.00	29.81	29.98	16,697,625	-2.29(-7.10%)
Oct 17, 2012	31.91	32.44	31.90	32.27	4,323,777	+0.46(+1.45%)
Oct 16, 2012	32.49	32.58	31.70	31.81	5,986,379	-0.58(-1.79%)
Oct 15, 2012	32.46	32.55	32.12	32.39	3,483,820	+0.05(+0.15%)
Oct 12, 2012	32.93	32.93	32.24	32.34	4,801,702	-0.86(-2.59%)
Oct 11, 2012	33.39	33.45	33.11	33.20	2,718,514	+0.02(+0.06%)
Oct 10, 2012	33.27	33.45	33.01	33.18	3,056,579	-0.04(-0.12%)
Oct 09, 2012	33.49	33.55	33.11	33.22	4,441,558	-0.26(-0.78%)
Oct 08, 2012	33.51	33.57	33.33	33.48	2,447,638	-0.16(-0.48%)
Oct 05, 2012	33.75	33.89	33.52	33.64	2,472,957	+0.06(+0.18%)
Oct 04, 2012	33.29	33.60	33.19	33.58	3,617,077	+0.41(+1.24%)
Oct 03, 2012	32.95	33.38	32.76	33.17	4,291,456	+0.17(+0.52%)
Oct 02, 2012	32.90	33.09	32.77	33.00	4,048,862	+0.04(+0.12%)
Oct 01, 2012	33.36	33.44	32.88	32.96	4,092,662	-0.20(-0.60%)
Sep 28, 2012	32.93	33.32	32.83	33.16	3,769,244	+0.05(+0.15%)
Sep 27, 2012	32.86	33.20	32.77	33.11	3,926,261	+0.39(+1.19%)
Sep 26, 2012	33.17	33.29	32.72	32.72	4,141,183	-0.45(-1.36%)
Sep 25, 2012	33.36	33.73	33.17	33.17	4,909,107	-0.14(-0.42%)
Sep 24, 2012	33.15	33.50	33.10	33.31	3,521,373	+0.00(+0.00%)
Sep 21, 2012	33.81	33.85	33.30	33.31	4,075,268	-0.18(-0.54%)
Sep 20, 2012	33.43	33.55	33.11	33.49	3,165,920	-0.12(-0.36%)
Sep 19, 2012	33.14	33.85	33.02	33.61	5,092,532	+0.15(+0.45%)
Sep 18, 2012	33.57	33.63	33.38	33.46	4,235,934	-0.11(-0.33%)
Sep 17, 2012	33.85	33.96	33.53	33.57	2,859,333	-0.42(-1.24%)
Sep 14, 2012	33.82	34.37	33.60	33.99	6,145,645	+0.37(+1.10%)
Sep 13, 2012	32.82	33.63	32.62	33.62	5,331,373	+0.76(+2.31%)
Sep 12, 2012	32.31	32.86	32.31	32.86	3,047,406	+0.30(+0.92%)
Sep 11, 2012	32.50	32.72	32.48	32.56	2,707,088	-0.02(-0.06%)
Sep 10, 2012	32.79	32.94	32.56	32.58	2,958,998	-0.28(-0.85%)
Sep 07, 2012	32.37	32.92	32.35	32.86	5,051,433	+0.57(+1.77%)
Sep 06, 2012	31.98	32.43	31.94	32.29	4,706,187	+0.50(+1.57%)
Sep 05, 2012	31.78	31.89	31.61	31.79	2,905,581	+0.07(+0.22%)
Sep 04, 2012	31.51	31.79	31.34	31.72	2,307,701	+0.18(+0.57%)
Aug 31, 2012	31.77	31.80	31.44	31.54	4,179,223	-0.06(-0.19%)
Aug 30, 2012	31.50	31.70	31.40	31.60	2,365,436	-0.10(-0.32%)
Aug 29, 2012	31.58	31.79	31.56	31.70	2,698,438	+0.51(+1.64%)
Aug 27, 2012	31.24	31.35	31.08	31.19	3,157,876	+0.08(+0.26%)
Aug 24, 2012	30.91	31.23	30.90	31.11	3,719,796	+0.10(+0.32%)
Aug 23, 2012	31.71	31.74	30.99	31.01	4,874,430	-0.73(-2.30%)
Aug 22, 2012	31.61	31.88	31.59	31.74	2,352,088	+0.08(+0.25%)
Aug 21, 2012	31.87	32.00	31.55	31.66	2,925,939	-0.19(-0.60%)
Aug 20, 2012	31.87	31.98	31.67	31.85	1,937,010	-0.11(-0.34%)
Aug 17, 2012	31.86	32.00	31.70	31.96	2,097,785	+0.18(+0.57%)
Aug 16, 2012	31.89	31.99	31.73	31.78	2,775,209	-0.10(-0.31%)
Aug 15, 2012	31.51	31.95	31.37	31.88	2,537,531	+0.33(+1.05%)
Aug 14, 2012	31.70	31.86	31.47	31.55	2,647,865	-0.05(-0.16%)
Aug 13, 2012	31.53	31.61	31.34	31.60	2,562,457	+0.04(+0.13%)
Aug 10, 2012	31.58	31.61	31.36	31.56	1,893,810	-0.14(-0.44%)
Aug 09, 2012	31.50	31.78	31.39	31.70	2,665,025	+0.11(+0.35%)
Aug 08, 2012	31.54	31.64	31.34	31.59	2,966,054	-0.08(-0.25%)
Aug 07, 2012	31.64	31.87	31.61	31.67	2,563,464	+0.15(+0.48%)
Aug 06, 2012	31.79	31.91	31.51	31.52	2,127,695	-0.13(-0.41%)
Aug 03, 2012	31.59	31.86	31.49	31.65	5,087,344	+0.57(+1.83%)
Aug 02, 2012	31.09	31.39	30.78	31.08	5,714,838	-0.23(-0.73%)

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.