Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 (%)
May 31, 2012 30.10 30.45 29.79 30.22 4,856,130 +0.06(+0.20%)
May 30, 2012 30.30 30.45 30.10 30.16 3,766,943 -0.48(-1.57%)
May 29, 2012 30.64 30.75 30.31 30.64 3,088,892 +0.21(+0.69%)
May 25, 2012 30.24 30.69 30.20 30.43 3,098,431 +0.17(+0.56%)
May 24, 2012 30.22 30.33 29.90 30.26 3,568,403 +0.12(+0.40%)
May 23, 2012 29.88 30.23 29.52 30.14 3,607,301 +0.04(+0.13%)
May 22, 2012 30.10 30.39 29.89 30.10 6,076,269 +0.09(+0.30%)
May 21, 2012 29.86 30.25 29.56 30.01 4,279,366 +0.33(+1.11%)
May 18, 2012 30.17 30.35 29.52 29.68 5,868,622 -0.43(-1.43%)
May 17, 2012 30.69 30.76 30.11 30.11 4,223,451 -0.53(-1.73%)
May 16, 2012 30.97 31.21 30.64 30.64 4,281,590 -0.10(-0.33%)
May 15, 2012 31.16 31.26 30.66 30.74 4,556,691 -0.40(-1.28%)
May 14, 2012 31.17 31.50 31.09 31.14 4,030,405 -0.61(-1.92%)
May 11, 2012 31.45 31.97 31.19 31.75 4,131,814 -0.02(-0.06%)
May 10, 2012 31.85 31.97 31.59 31.77 3,505,012 +0.54(+1.73%)
May 09, 2012 31.28 31.52 31.00 31.23 3,825,278 -0.40(-1.26%)
May 08, 2012 31.60 31.78 31.35 31.63 2,928,874 -0.24(-0.75%)
May 07, 2012 31.57 32.00 31.47 31.87 3,182,761 +0.30(+0.95%)
May 04, 2012 31.88 32.09 31.43 31.57 4,038,420 -0.47(-1.47%)
May 03, 2012 32.25 32.42 31.92 32.04 3,888,140 -0.15(-0.47%)
May 02, 2012 32.20 32.39 31.91 32.19 3,961,615 -0.19(-0.59%)
May 01, 2012 32.13 32.67 32.03 32.38 4,694,289 +0.34(+1.06%)
Apr 30, 2012 32.60 32.74 31.87 32.04 4,987,203 -0.59(-1.81%)
Apr 27, 2012 32.67 32.71 32.33 32.63 3,394,940 +0.14(+0.43%)
Apr 26, 2012 32.44 32.64 32.30 32.49 5,664,296 +0.05(+0.15%)
Apr 25, 2012 32.08 32.50 32.00 32.44 5,369,521 +0.49(+1.53%)
Apr 24, 2012 31.64 32.00 31.64 31.95 5,960,793 +0.31(+0.98%)
Apr 23, 2012 31.01 31.76 31.01 31.64 5,701,078 +0.06(+0.19%)
Apr 20, 2012 31.26 31.72 31.21 31.58 9,122,126 +0.48(+1.54%)
Apr 19, 2012 31.37 31.49 30.82 31.10 7,528,574 -0.18(-0.58%)
Apr 18, 2012 31.07 31.49 30.90 31.28 6,172,113 +0.02(+0.06%)
Apr 17, 2012 30.97 31.42 30.96 31.26 5,187,424 +0.43(+1.39%)
Apr 16, 2012 30.75 31.00 30.48 30.83 4,127,023 +0.34(+1.12%)
Apr 13, 2012 31.08 31.08 30.48 30.49 4,106,501 -0.69(-2.21%)
Apr 12, 2012 30.58 31.21 30.56 31.18 5,554,492 +0.60(+1.96%)
Apr 11, 2012 30.50 30.90 30.47 30.58 6,038,330 +0.62(+2.07%)
Apr 10, 2012 30.52 30.73 29.93 29.96 5,721,699 -0.67(-2.19%)
Apr 09, 2012 30.69 30.91 30.39 30.63 4,384,360 -0.67(-2.14%)
Apr 05, 2012 31.12 31.40 31.06 31.30 3,873,920 -0.07(-0.22%)
Apr 04, 2012 31.33 31.59 31.07 31.37 6,282,587 -0.32(-1.01%)
Apr 03, 2012 31.37 31.69 31.25 31.69 6,455,975 +0.35(+1.12%)
Apr 02, 2012 31.22 31.50 31.03 31.34 6,159,021 -0.05(-0.16%)
Mar 30, 2012 31.76 31.83 31.15 31.39 4,672,844 -0.08(-0.25%)
Mar 29, 2012 31.55 31.65 31.17 31.47 5,841,745 -0.41(-1.29%)
Mar 28, 2012 31.13 31.94 31.01 31.88 8,851,752 +0.80(+2.57%)
Mar 27, 2012 31.50 31.66 31.06 31.08 5,014,092 -0.34(-1.08%)
Mar 26, 2012 31.34 31.42 30.98 31.42 4,179,354 +0.43(+1.39%)
Mar 23, 2012 30.90 31.01 30.57 30.99 2,930,186 +0.16(+0.52%)
Mar 22, 2012 30.78 30.94 30.54 30.83 4,045,996 -0.24(-0.77%)
Mar 21, 2012 31.18 31.38 30.96 31.07 4,343,283 -0.30(-0.96%)
Mar 20, 2012 31.14 31.59 31.05 31.37 4,269,792 -0.01(-0.03%)
Mar 19, 2012 31.00 31.71 30.82 31.38 6,351,543 +0.32(+1.03%)
Mar 16, 2012 31.33 31.41 30.97 31.06 8,127,460 -0.14(-0.45%)
Mar 15, 2012 30.47 31.20 30.27 31.20 8,629,039 +0.78(+2.56%)
Mar 14, 2012 30.48 30.68 29.99 30.42 6,278,673 +0.02(+0.07%)
Mar 13, 2012 29.53 30.46 29.39 30.40 7,556,026 +1.09(+3.72%)
Mar 12, 2012 29.40 29.40 28.92 29.31 5,246,261 -0.15(-0.51%)
Mar 09, 2012 29.12 29.66 29.08 29.46 3,809,644 +0.36(+1.24%)
Mar 08, 2012 28.98 29.31 28.82 29.10 4,744,968 +0.36(+1.25%)
Mar 07, 2012 28.28 28.82 28.28 28.74 4,529,727 +0.43(+1.52%)
Mar 06, 2012 28.62 28.71 28.24 28.31 5,734,763 -0.65(-2.24%)
Mar 05, 2012 29.20 29.22 28.75 28.96 4,815,804 -0.35(-1.19%)
Mar 02, 2012 29.24 29.44 29.08 29.31 4,091,906 +0.09(+0.31%)
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.