Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
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%)
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
.