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 (%)
Nov 30, 2012	28.27	28.42	27.97	28.17	3,280,777	-0.04(-0.14%)
Nov 29, 2012	28.30	28.39	28.11	28.21	3,272,752	-0.01(-0.04%)
Nov 28, 2012	27.98	28.27	27.84	28.22	4,830,321	+0.08(+0.28%)
Nov 27, 2012	28.54	28.54	28.11	28.14	4,672,814	-0.56(-1.95%)
Nov 26, 2012	28.61	28.70	28.37	28.70	2,944,149	-0.11(-0.38%)
Nov 23, 2012	28.57	28.81	28.41	28.81	1,707,467	+0.43(+1.52%)
Nov 21, 2012	28.52	28.52	28.15	28.38	2,866,231	-0.07(-0.25%)
Nov 20, 2012	28.36	28.63	28.05	28.45	4,361,061	+0.07(+0.25%)
Nov 19, 2012	28.38	28.56	28.23	28.38	5,334,920	+0.34(+1.21%)
Nov 16, 2012	27.54	28.08	27.28	28.04	10,278,212	+0.49(+1.78%)
Nov 15, 2012	27.08	27.70	26.86	27.55	7,190,717	+0.46(+1.70%)
Nov 14, 2012	27.46	27.60	27.03	27.09	7,168,440	-0.36(-1.31%)
Nov 13, 2012	27.46	27.79	27.19	27.45	8,075,882	-0.25(-0.90%)
Nov 12, 2012	28.00	28.06	27.62	27.70	3,717,173	+0.15(+0.54%)
Nov 09, 2012	27.52	27.95	27.50	27.55	4,952,215	-0.10(-0.36%)
Nov 08, 2012	27.83	28.07	27.64	27.65	6,391,602	-0.13(-0.47%)
Nov 07, 2012	28.85	28.93	27.63	27.78	10,221,626	-1.47(-5.03%)
Nov 06, 2012	29.05	29.37	28.94	29.25	4,583,605	+0.31(+1.07%)
Nov 05, 2012	29.30	29.38	28.73	28.94	4,737,054	-0.48(-1.63%)
Nov 02, 2012	29.51	29.56	29.17	29.42	6,674,556	+0.11(+0.38%)
Nov 01, 2012	29.00	29.34	28.82	29.31	5,767,831	+0.36(+1.24%)
Oct 31, 2012	29.18	29.37	28.69	28.95	4,609,894	-0.06(-0.21%)
Oct 26, 2012	28.92	29.01	29.01	29.01	5,276,700	+0.06(+0.21%)
Oct 25, 2012	29.04	29.20	28.60	28.95	4,662,947	+0.14(+0.49%)
Oct 24, 2012	28.92	29.11	28.77	28.81	6,223,830	+0.00(+0.00%)
Oct 23, 2012	29.04	29.19	28.79	28.81	8,823,018	-0.97(-3.26%)
Oct 19, 2012	30.02	30.39	29.66	29.78	10,725,738	-0.20(-0.67%)
Oct 18, 2012	30.84	31.00	29.81	29.98	16,697,625	-2.29(-7.10%)
Oct 17, 2012	31.91	32.44	31.90	32.27	4,323,777	+0.46(+1.45%)
Oct 16, 2012	32.49	32.58	31.70	31.81	5,986,379	-0.58(-1.79%)
Oct 15, 2012	32.46	32.55	32.12	32.39	3,483,820	+0.05(+0.15%)
Oct 12, 2012	32.93	32.93	32.24	32.34	4,801,702	-0.86(-2.59%)
Oct 11, 2012	33.39	33.45	33.11	33.20	2,718,514	+0.02(+0.06%)
Oct 10, 2012	33.27	33.45	33.01	33.18	3,056,579	-0.04(-0.12%)
Oct 09, 2012	33.49	33.55	33.11	33.22	4,441,558	-0.26(-0.78%)
Oct 08, 2012	33.51	33.57	33.33	33.48	2,447,638	-0.16(-0.48%)
Oct 05, 2012	33.75	33.89	33.52	33.64	2,472,957	+0.06(+0.18%)
Oct 04, 2012	33.29	33.60	33.19	33.58	3,617,077	+0.41(+1.24%)
Oct 03, 2012	32.95	33.38	32.76	33.17	4,291,456	+0.17(+0.52%)
Oct 02, 2012	32.90	33.09	32.77	33.00	4,048,862	+0.04(+0.12%)
Oct 01, 2012	33.36	33.44	32.88	32.96	4,092,662	-0.20(-0.60%)
Sep 28, 2012	32.93	33.32	32.83	33.16	3,769,244	+0.05(+0.15%)
Sep 27, 2012	32.86	33.20	32.77	33.11	3,926,261	+0.39(+1.19%)
Sep 26, 2012	33.17	33.29	32.72	32.72	4,141,183	-0.45(-1.36%)
Sep 25, 2012	33.36	33.73	33.17	33.17	4,909,107	-0.14(-0.42%)
Sep 24, 2012	33.15	33.50	33.10	33.31	3,521,373	+0.00(+0.00%)
Sep 21, 2012	33.81	33.85	33.30	33.31	4,075,268	-0.18(-0.54%)
Sep 20, 2012	33.43	33.55	33.11	33.49	3,165,920	-0.12(-0.36%)
Sep 19, 2012	33.14	33.85	33.02	33.61	5,092,532	+0.15(+0.45%)
Sep 18, 2012	33.57	33.63	33.38	33.46	4,235,934	-0.11(-0.33%)
Sep 17, 2012	33.85	33.96	33.53	33.57	2,859,333	-0.42(-1.24%)
Sep 14, 2012	33.82	34.37	33.60	33.99	6,145,645	+0.37(+1.10%)
Sep 13, 2012	32.82	33.63	32.62	33.62	5,331,373	+0.76(+2.31%)
Sep 12, 2012	32.31	32.86	32.31	32.86	3,047,406	+0.30(+0.92%)
Sep 11, 2012	32.50	32.72	32.48	32.56	2,707,088	-0.02(-0.06%)
Sep 10, 2012	32.79	32.94	32.56	32.58	2,958,998	-0.28(-0.85%)
Sep 07, 2012	32.37	32.92	32.35	32.86	5,051,433	+0.57(+1.77%)
Sep 06, 2012	31.98	32.43	31.94	32.29	4,706,187	+0.50(+1.57%)
Sep 05, 2012	31.78	31.89	31.61	31.79	2,905,581	+0.07(+0.22%)

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.