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 (%)
Jan 31, 2003 32.90 33.56 32.82 33.56 2,290,300 +0.67(+2.04%)
Jan 30, 2003 33.22 33.54 32.86 32.89 1,762,800 -0.45(-1.35%)
Jan 29, 2003 33.41 33.57 32.85 33.34 1,253,600 -0.08(-0.24%)
Jan 28, 2003 33.50 33.67 33.01 33.42 1,558,400 +0.12(+0.36%)
Jan 27, 2003 33.18 33.64 32.94 33.30 2,337,400 +0.12(+0.36%)
Jan 24, 2003 34.16 34.18 33.14 33.18 1,723,000 -0.95(-2.78%)
Jan 23, 2003 33.95 34.22 33.75 34.13 2,094,200 +0.43(+1.28%)
Jan 22, 2003 34.45 34.45 33.59 33.70 3,621,300 -0.74(-2.15%)
Jan 21, 2003 37.37 37.37 34.34 34.44 7,436,000 -2.93(-7.84%)
Jan 17, 2003 37.24 37.39 36.99 37.37 844,900 +0.11(+0.30%)
Jan 16, 2003 37.27 37.56 37.11 37.26 936,500 +0.00(+0.00%)
Jan 15, 2003 38.00 38.00 37.23 37.26 1,406,100 -1.04(-2.72%)
Jan 14, 2003 37.82 38.42 37.82 38.30 1,345,900 +0.25(+0.66%)
Jan 13, 2003 38.35 38.41 37.90 38.05 1,639,200 -0.20(-0.52%)
Jan 10, 2003 38.10 38.50 38.10 38.25 966,100 -0.31(-0.80%)
Jan 09, 2003 38.29 38.60 38.13 38.56 983,200 +0.51(+1.34%)
Jan 08, 2003 38.37 38.37 37.99 38.05 767,900 -0.31(-0.81%)
Jan 07, 2003 38.64 38.65 38.20 38.36 1,108,000 -0.27(-0.70%)
Jan 06, 2003 37.83 38.80 37.83 38.63 1,753,200 +0.73(+1.93%)
Jan 03, 2003 37.99 37.99 37.66 37.90 766,600 -0.09(-0.24%)
Jan 02, 2003 37.24 37.99 36.97 37.99 1,075,300 +1.00(+2.70%)
Dec 31, 2002 37.08 37.20 36.60 36.99 726,100 -0.09(-0.24%)
Dec 30, 2002 36.86 37.23 36.76 37.08 877,400 +0.22(+0.60%)
Dec 27, 2002 37.41 37.51 36.80 36.86 598,100 -0.56(-1.50%)
Dec 26, 2002 37.60 37.94 37.35 37.42 498,500 -0.03(-0.08%)
Dec 24, 2002 37.60 37.60 37.20 37.45 321,800 -0.15(-0.40%)
Dec 23, 2002 37.78 37.83 37.46 37.60 939,200 -0.18(-0.48%)
Dec 20, 2002 37.28 37.79 37.28 37.78 1,747,800 +0.45(+1.21%)
Dec 19, 2002 37.23 37.85 37.18 37.33 1,128,400 -0.19(-0.51%)
Dec 18, 2002 37.69 37.76 37.40 37.52 911,100 -0.38(-1.00%)
Dec 17, 2002 38.13 38.29 37.90 37.90 715,000 -0.23(-0.60%)
Dec 16, 2002 37.85 38.38 37.85 38.13 1,283,300 +0.28(+0.74%)
Dec 13, 2002 37.66 38.39 37.66 37.85 1,357,000 -0.04(-0.11%)
Dec 12, 2002 38.18 38.30 37.81 37.89 1,023,200 -0.34(-0.89%)
Dec 11, 2002 37.73 38.34 37.72 38.23 980,700 +0.28(+0.74%)
Dec 10, 2002 37.28 38.00 37.28 37.95 1,148,300 +0.65(+1.74%)
Dec 09, 2002 37.30 37.71 37.28 37.30 1,355,200 -0.30(-0.80%)
Dec 06, 2002 36.90 37.87 36.81 37.60 1,399,600 +0.45(+1.21%)
Dec 05, 2002 37.80 37.80 37.14 37.15 1,474,800 -0.40(-1.07%)
Dec 04, 2002 37.68 37.87 37.33 37.55 1,654,700 -0.12(-0.32%)
Dec 03, 2002 37.80 37.88 37.54 37.67 1,385,100 -0.24(-0.63%)
Dec 02, 2002 38.25 38.31 37.60 37.91 1,014,600 -0.08(-0.21%)
Nov 29, 2002 38.19 38.19 37.75 37.99 485,200 -0.22(-0.58%)
Nov 27, 2002 37.46 38.26 37.46 38.21 1,100,000 +0.80(+2.14%)
Nov 26, 2002 37.72 37.75 37.12 37.41 1,164,600 -0.56(-1.47%)
Nov 25, 2002 37.76 38.22 37.37 37.97 1,056,700 +0.21(+0.56%)
Nov 22, 2002 37.87 38.17 37.57 37.76 1,216,900 -0.10(-0.26%)
Nov 21, 2002 37.53 38.04 37.49 37.86 1,713,800 +0.41(+1.09%)
Nov 20, 2002 36.09 37.83 36.07 37.45 2,239,100 +1.29(+3.57%)
Nov 19, 2002 36.05 36.36 35.80 36.16 1,012,800 +0.17(+0.47%)
Nov 18, 2002 36.66 36.72 35.92 35.99 887,400 -0.67(-1.83%)
Nov 15, 2002 36.37 36.74 35.97 36.66 1,410,500 +0.29(+0.80%)
Nov 14, 2002 35.95 36.37 35.87 36.37 937,000 +0.90(+2.54%)
Nov 13, 2002 35.29 35.85 35.00 35.47 1,270,700 +0.19(+0.54%)
Nov 12, 2002 34.96 35.77 34.83 35.28 1,123,400 +0.33(+0.94%)
Nov 11, 2002 35.24 35.29 34.90 34.95 1,217,300 -0.29(-0.82%)
Nov 08, 2002 35.70 36.09 35.04 35.24 1,206,700 -0.46(-1.29%)
Nov 07, 2002 36.29 36.56 35.65 35.70 1,182,400 -1.17(-3.17%)
Nov 06, 2002 37.50 37.51 36.50 36.87 1,295,200 -0.63(-1.68%)
Nov 05, 2002 37.35 37.55 36.65 37.50 1,046,400 +0.16(+0.43%)
Nov 04, 2002 37.57 37.75 37.25 37.34 1,507,600 +0.15(+0.40%)
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.