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 (%)
Apr 30, 2009
24.43
24.50
23.04
23.34
9,217,819
-0.76(-3.15%)
Apr 29, 2009
22.66
24.22
22.54
24.10
10,715,546
+1.73(+7.73%)
Apr 28, 2009
21.84
23.13
21.53
22.37
8,859,779
-0.07(-0.31%)
Apr 27, 2009
22.60
23.26
22.29
22.44
9,915,817
-0.98(-4.18%)
Apr 24, 2009
22.64
24.00
21.82
23.42
15,551,127
+1.43(+6.50%)
Apr 23, 2009
21.69
22.24
20.70
21.99
10,550,239
+0.62(+2.90%)
Apr 22, 2009
21.23
24.05
21.22
21.37
18,267,488
-0.78(-3.52%)
Apr 21, 2009
19.40
22.15
18.65
22.15
15,395,907
+2.36(+11.93%)
Apr 20, 2009
21.56
22.00
19.54
19.79
21,975,220
-3.63(-15.50%)
Apr 17, 2009
22.00
24.75
20.50
23.42
36,353,868
+2.35(+11.15%)
Apr 16, 2009
21.00
21.67
19.46
21.07
15,784,129
+0.52(+2.53%)
Apr 15, 2009
19.19
20.78
18.65
20.55
14,233,552
+1.22(+6.31%)
Apr 14, 2009
20.04
21.45
19.13
19.33
13,504,584
-1.67(-7.95%)
Apr 13, 2009
19.61
21.18
18.72
21.00
13,890,972
+0.69(+3.40%)
Apr 09, 2009
17.79
20.34
17.67
20.31
21,908,378
+3.61(+21.62%)
Apr 08, 2009
17.22
17.29
16.27
16.70
8,600,155
-0.20(-1.18%)
Apr 07, 2009
16.64
17.52
16.60
16.90
10,326,176
-0.46(-2.65%)
Apr 06, 2009
17.51
17.67
16.88
17.36
10,499,169
-0.80(-4.41%)
Apr 03, 2009
17.34
18.17
17.05
18.16
8,285,843
+0.74(+4.25%)
Apr 02, 2009
18.13
18.39
17.18
17.42
13,118,583
+0.08(+0.46%)
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
.