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 (%)
Aug 31, 2009
27.90
28.23
27.74
27.94
11,093,023
-0.45(-1.59%)
Aug 28, 2009
28.24
28.58
28.01
28.39
8,395,962
+0.38(+1.36%)
Aug 27, 2009
27.50
28.10
27.48
28.01
8,452,342
+0.37(+1.34%)
Aug 26, 2009
27.45
27.90
27.03
27.64
5,914,711
+0.15(+0.55%)
Aug 25, 2009
27.57
27.93
27.32
27.49
7,393,221
+0.07(+0.26%)
Aug 24, 2009
28.25
28.35
27.27
27.42
9,688,051
-0.61(-2.18%)
Aug 21, 2009
28.00
28.28
27.69
28.03
8,908,270
+0.25(+0.90%)
Aug 20, 2009
27.83
28.00
27.53
27.78
8,484,775
+0.31(+1.13%)
Aug 19, 2009
27.20
27.80
27.01
27.47
11,835,936
-0.06(-0.22%)
Aug 18, 2009
27.11
28.04
26.89
27.53
43,333,492
+0.84(+3.15%)
Aug 17, 2009
27.04
27.30
26.31
26.69
17,702,340
-1.54(-5.46%)
Aug 14, 2009
25.65
28.42
25.56
28.23
32,252,898
+2.43(+9.42%)
Aug 13, 2009
26.13
26.19
25.52
25.80
8,370,340
+0.09(+0.35%)
Aug 12, 2009
25.01
25.86
24.90
25.71
7,648,017
+0.53(+2.10%)
Aug 11, 2009
25.71
25.71
24.71
25.18
10,097,935
-0.73(-2.82%)
Aug 10, 2009
25.66
26.29
25.34
25.91
8,242,557
+0.09(+0.35%)
Aug 07, 2009
24.93
26.35
24.58
25.82
12,394,813
+1.17(+4.75%)
Aug 06, 2009
24.50
24.96
23.79
24.65
8,739,154
+0.48(+1.99%)
Aug 05, 2009
23.75
24.23
23.27
24.17
7,554,354
+0.66(+2.81%)
Aug 04, 2009
22.74
23.83
22.63
23.51
8,107,962
+0.57(+2.48%)
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
.