Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 42.16 42.19 41.93 42.05 661,400 -0.10(-0.24%)
Dec 30, 2004 42.19 42.35 42.14 42.15 590,500 -0.09(-0.21%)
Dec 29, 2004 42.37 42.40 42.10 42.24 598,000 -0.09(-0.21%)
Dec 28, 2004 42.29 42.47 42.19 42.33 641,700 +0.03(+0.07%)
Dec 27, 2004 42.42 42.52 42.02 42.30 946,900 -0.11(-0.26%)
Dec 23, 2004 42.47 42.54 42.37 42.41 511,300 -0.03(-0.07%)
Dec 22, 2004 42.40 42.68 42.27 42.44 959,300 -0.04(-0.09%)
Dec 21, 2004 42.18 42.51 42.12 42.48 810,200 +0.35(+0.83%)
Dec 20, 2004 41.93 42.30 41.80 42.13 943,100 +0.30(+0.72%)
Dec 17, 2004 41.60 41.93 41.60 41.83 1,837,800 -0.27(-0.64%)
Dec 16, 2004 42.44 42.44 41.94 42.10 895,100 -0.22(-0.52%)
Dec 15, 2004 42.54 42.55 42.25 42.32 1,021,000 -0.36(-0.84%)
Dec 14, 2004 42.46 42.68 42.37 42.68 938,300 +0.23(+0.54%)
Dec 13, 2004 41.97 42.46 41.91 42.45 1,067,700 +0.48(+1.14%)
Dec 10, 2004 42.62 42.62 41.19 41.97 1,081,300 +0.10(+0.24%)
Dec 09, 2004 42.05 42.09 41.73 41.87 1,541,200 -0.18(-0.43%)
Dec 08, 2004 42.12 42.17 41.92 42.05 1,282,600 +0.03(+0.07%)
Dec 07, 2004 42.38 42.46 42.02 42.02 998,700 -0.44(-1.04%)
Dec 06, 2004 42.40 42.53 42.29 42.46 843,600 -0.08(-0.19%)
Dec 03, 2004 42.86 42.86 42.33 42.54 1,439,100 -0.51(-1.18%)
Dec 02, 2004 43.02 43.20 42.86 43.05 837,600 -0.20(-0.46%)
Dec 01, 2004 42.65 43.25 42.65 43.25 923,900 +0.80(+1.88%)
Nov 30, 2004 42.50 42.63 42.33 42.45 857,300 -0.21(-0.49%)
Nov 29, 2004 42.67 42.86 42.35 42.66 1,086,400 +0.00(+0.00%)
Nov 26, 2004 42.75 42.85 42.60 42.66 196,000 -0.04(-0.09%)
Nov 24, 2004 42.75 42.92 42.67 42.70 818,000 +0.03(+0.07%)
Nov 23, 2004 42.56 42.74 42.36 42.67 705,400 +0.15(+0.35%)
Nov 22, 2004 42.20 42.58 42.20 42.52 765,200 +0.26(+0.62%)
Nov 19, 2004 42.87 42.93 42.22 42.26 749,500 -0.57(-1.33%)
Nov 18, 2004 42.45 42.90 42.43 42.83 768,300 +0.22(+0.52%)
Nov 17, 2004 42.79 43.18 42.47 42.61 719,500 +0.00(+0.00%)
Nov 16, 2004 43.09 43.10 42.57 42.61 606,900 -0.47(-1.09%)
Nov 15, 2004 42.78 43.12 42.71 43.08 769,800 +0.08(+0.19%)
Nov 12, 2004 42.55 43.00 42.50 43.00 789,600 +0.36(+0.84%)
Nov 11, 2004 42.45 42.77 42.41 42.64 848,000 +0.29(+0.68%)
Nov 10, 2004 42.43 42.67 42.33 42.35 1,000,500 +0.00(+0.00%)
Nov 09, 2004 42.47 42.57 42.29 42.35 1,100,200 -0.22(-0.52%)
Nov 08, 2004 42.70 42.78 42.46 42.57 802,400 +0.05(+0.12%)
Nov 05, 2004 42.57 42.64 42.35 42.52 1,130,600 -0.05(-0.12%)
Nov 04, 2004 42.01 42.57 41.93 42.57 1,418,000 +0.61(+1.45%)
Nov 03, 2004 41.72 42.12 41.72 41.96 1,332,500 +0.24(+0.58%)
Nov 02, 2004 41.50 41.91 41.27 41.72 1,388,800 +0.15(+0.36%)
Nov 01, 2004 41.55 41.57 41.20 41.57 1,458,500 +0.46(+1.12%)
Oct 29, 2004 40.99 41.12 40.93 41.11 1,196,600 +0.14(+0.34%)
Oct 28, 2004 40.73 41.00 40.68 40.97 781,400 +0.20(+0.49%)
Oct 27, 2004 40.42 40.77 40.14 40.77 1,034,800 +0.40(+0.99%)
Oct 26, 2004 40.00 40.37 39.96 40.37 1,330,300 +0.45(+1.13%)
Oct 25, 2004 39.30 39.96 39.10 39.92 1,175,600 +0.41(+1.04%)
Oct 22, 2004 39.80 39.90 39.37 39.51 908,200 -0.20(-0.50%)
Oct 21, 2004 39.45 39.92 39.34 39.71 944,500 +0.18(+0.46%)
Oct 20, 2004 39.77 39.77 39.31 39.53 889,000 -0.24(-0.60%)
Oct 19, 2004 40.10 40.35 39.73 39.77 1,014,600 -0.40(-1.00%)
Oct 18, 2004 39.64 40.22 39.42 40.17 1,414,100 +0.64(+1.62%)
Oct 15, 2004 39.15 39.78 39.08 39.53 2,116,100 +0.45(+1.15%)
Oct 14, 2004 39.68 40.26 38.67 39.08 3,176,200 -0.41(-1.04%)
Oct 13, 2004 40.19 40.25 39.48 39.49 1,430,300 -0.87(-2.16%)
Oct 12, 2004 40.50 40.50 40.02 40.36 1,230,200 -0.14(-0.35%)
Oct 11, 2004 40.21 40.50 40.07 40.50 609,800 +0.29(+0.72%)
Oct 08, 2004 40.22 40.46 39.99 40.21 576,700 -0.10(-0.25%)
Oct 07, 2004 40.48 40.49 40.31 40.31 754,100 -0.16(-0.40%)
Oct 06, 2004 40.44 40.47 40.27 40.47 826,500 +0.11(+0.27%)
Oct 05, 2004 40.06 40.49 40.06 40.36 1,386,100 +0.22(+0.55%)
Oct 04, 2004 40.20 40.25 39.88 40.14 1,163,000 -0.04(-0.10%)
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.