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 (%)
May 31, 2006	41.45	41.81	41.19	41.57	1,652,200	+0.25(+0.61%)
May 30, 2006	41.75	41.89	41.32	41.32	778,600	-0.75(-1.78%)
May 26, 2006	42.15	42.31	41.97	42.07	629,200	+0.02(+0.05%)
May 25, 2006	42.00	42.17	41.59	42.05	1,410,500	+0.20(+0.48%)
May 24, 2006	41.68	42.20	41.50	41.85	1,381,700	+0.10(+0.24%)
May 23, 2006	42.26	42.34	41.75	41.75	1,240,300	-0.45(-1.07%)
May 22, 2006	41.85	42.37	41.77	42.20	1,363,900	+0.18(+0.43%)
May 19, 2006	42.20	42.37	41.77	42.02	1,402,800	+0.26(+0.62%)
May 18, 2006	41.88	42.29	41.68	41.76	1,307,300	-0.12(-0.29%)
May 17, 2006	42.10	42.38	41.69	41.88	1,540,100	-0.62(-1.46%)
May 16, 2006	42.58	42.67	42.30	42.50	933,600	-0.07(-0.16%)
May 15, 2006	42.33	42.63	42.21	42.57	1,368,100	+0.35(+0.83%)
May 12, 2006	42.50	42.76	42.20	42.22	1,076,300	-0.38(-0.89%)
May 11, 2006	42.83	42.90	42.31	42.60	1,311,800	-0.22(-0.51%)
May 10, 2006	42.90	43.13	42.59	42.82	1,568,500	-0.33(-0.76%)
May 09, 2006	43.12	43.46	42.93	43.15	1,294,400	+0.03(+0.07%)
May 08, 2006	43.28	43.42	43.08	43.12	1,228,500	-0.03(-0.07%)
May 05, 2006	42.89	43.30	42.86	43.15	1,813,600	+0.27(+0.63%)
May 04, 2006	42.91	42.95	42.73	42.88	1,014,600	+0.13(+0.30%)
May 03, 2006	42.62	42.79	42.35	42.75	1,532,800	+0.06(+0.14%)
May 02, 2006	42.77	42.99	42.45	42.69	1,681,300	+0.04(+0.09%)

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.