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 (%)
Jan 31, 2007	42.24	42.33	41.97	42.26	1,639,600	+0.10(+0.24%)
Jan 30, 2007	42.12	42.21	41.94	42.16	1,123,400	+0.11(+0.26%)
Jan 29, 2007	42.25	42.34	41.97	42.05	1,419,300	-0.14(-0.33%)
Jan 26, 2007	42.13	42.33	41.92	42.19	1,230,400	-0.02(-0.05%)
Jan 25, 2007	43.11	43.11	42.18	42.21	1,595,300	-0.79(-1.84%)
Jan 24, 2007	42.77	43.00	42.71	43.00	992,200	+0.22(+0.51%)
Jan 23, 2007	42.82	42.90	42.55	42.78	854,300	+0.03(+0.07%)
Jan 22, 2007	42.64	42.91	42.51	42.75	1,102,400	-0.02(-0.05%)
Jan 19, 2007	43.38	43.40	42.62	42.77	1,553,200	-0.41(-0.95%)
Jan 18, 2007	43.00	43.59	42.75	43.18	1,695,000	+0.44(+1.03%)
Jan 17, 2007	42.94	42.98	42.51	42.74	1,659,300	-0.08(-0.19%)
Jan 16, 2007	42.64	42.85	42.50	42.82	1,395,500	+0.20(+0.47%)
Jan 12, 2007	42.95	42.95	42.49	42.62	1,338,300	-0.36(-0.84%)
Jan 11, 2007	42.78	43.09	42.61	42.98	1,471,000	+0.35(+0.82%)
Jan 10, 2007	42.51	42.70	42.40	42.63	1,385,800	-0.20(-0.47%)
Jan 09, 2007	42.90	43.16	42.58	42.83	1,536,000	-0.08(-0.19%)
Jan 08, 2007	43.00	43.06	42.49	42.91	1,156,900	-0.17(-0.39%)
Jan 05, 2007	43.66	43.66	42.99	43.08	1,529,100	-0.58(-1.33%)
Jan 04, 2007	43.86	43.97	43.30	43.66	1,855,100	-0.34(-0.77%)
Jan 03, 2007	43.68	44.30	43.63	44.00	1,810,400	+0.07(+0.16%)
Dec 29, 2006	44.19	44.27	43.81	43.93	1,180,700	-0.34(-0.77%)
Dec 28, 2006	44.49	44.68	44.25	44.27	812,700	-0.36(-0.81%)
Dec 27, 2006	44.26	44.74	44.26	44.63	1,333,300	+0.37(+0.84%)
Dec 26, 2006	43.95	44.31	43.90	44.26	689,900	+0.28(+0.64%)
Dec 22, 2006	44.12	44.25	43.95	43.98	677,500	-0.20(-0.45%)
Dec 21, 2006	44.23	44.36	44.08	44.18	1,693,000	-0.09(-0.20%)
Dec 20, 2006	44.30	44.38	44.13	44.27	1,279,200	-0.05(-0.11%)
Dec 19, 2006	44.15	44.32	44.02	44.32	1,088,100	+0.14(+0.32%)
Dec 18, 2006	44.21	44.35	43.99	44.18	887,000	+0.02(+0.05%)
Dec 15, 2006	44.23	44.50	44.08	44.16	2,816,900	+0.00(+0.00%)
Dec 14, 2006	43.83	44.19	43.79	44.16	992,200	+0.26(+0.59%)
Dec 13, 2006	43.70	43.96	43.49	43.90	1,809,000	-0.19(-0.43%)
Dec 12, 2006	43.75	44.21	43.73	44.09	1,263,200	+0.22(+0.50%)
Dec 11, 2006	43.80	44.10	43.74	43.87	1,078,600	+0.00(+0.00%)
Dec 08, 2006	43.60	43.99	43.51	43.87	1,187,500	+0.24(+0.55%)
Dec 07, 2006	43.74	44.00	43.61	43.63	817,700	-0.10(-0.23%)
Dec 06, 2006	43.64	43.75	43.53	43.73	899,900	+0.13(+0.30%)
Dec 05, 2006	43.55	43.72	43.43	43.60	1,185,400	-0.03(-0.07%)
Dec 04, 2006	43.40	43.74	43.25	43.63	1,332,300	+0.45(+1.04%)
Dec 01, 2006	42.79	43.21	42.74	43.18	1,800,400	+0.17(+0.40%)
Nov 30, 2006	42.91	43.02	42.48	43.01	1,643,100	-0.03(-0.07%)
Nov 29, 2006	42.78	43.05	42.66	43.04	657,200	+0.43(+1.01%)
Nov 28, 2006	42.65	42.95	42.51	42.61	788,000	-0.02(-0.05%)
Nov 27, 2006	43.05	43.11	42.63	42.63	1,426,100	-0.54(-1.25%)
Nov 24, 2006	43.14	43.42	43.10	43.17	285,900	-0.22(-0.51%)
Nov 22, 2006	43.39	43.62	43.26	43.39	558,900	+0.00(+0.00%)
Nov 21, 2006	43.65	43.67	43.37	43.39	711,600	-0.33(-0.75%)
Nov 20, 2006	43.68	43.83	43.57	43.72	644,200	-0.05(-0.11%)
Nov 17, 2006	43.75	43.91	43.62	43.77	993,700	-0.15(-0.34%)
Nov 16, 2006	43.74	43.96	43.69	43.92	1,090,400	+0.35(+0.80%)
Nov 15, 2006	43.30	43.76	43.27	43.57	1,515,400	+0.15(+0.35%)
Nov 14, 2006	43.31	43.49	42.82	43.42	1,187,300	+0.21(+0.49%)
Nov 13, 2006	43.04	43.30	42.99	43.21	753,800	+0.15(+0.35%)
Nov 10, 2006	43.20	43.23	42.86	43.06	605,300	+0.00(+0.00%)
Nov 09, 2006	43.17	43.23	42.94	43.06	1,007,000	-0.11(-0.25%)
Nov 08, 2006	42.91	43.32	42.85	43.17	1,013,200	+0.19(+0.44%)
Nov 07, 2006	42.98	43.27	42.90	42.98	911,400	-0.02(-0.05%)
Nov 06, 2006	43.00	43.26	42.92	43.00	999,700	+0.21(+0.49%)
Nov 03, 2006	43.04	43.27	42.50	42.79	1,206,800	-0.20(-0.47%)
Nov 02, 2006	43.35	43.38	42.77	42.99	1,083,200	-0.39(-0.90%)

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.