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, 2013 30.53 30.55 30.13 30.28 6,225,946 -0.28(-0.92%)
Jan 30, 2013 30.84 30.88 30.50 30.56 4,882,702 -0.37(-1.20%)
Jan 29, 2013 30.94 31.03 30.82 30.93 3,274,167 -0.07(-0.23%)
Jan 28, 2013 30.94 31.01 30.63 31.00 2,937,477 +0.13(+0.42%)
Jan 25, 2013 31.01 31.19 30.77 30.87 3,372,332 -0.04(-0.13%)
Jan 24, 2013 30.79 31.08 30.76 30.91 2,852,679 +0.15(+0.49%)
Jan 23, 2013 30.77 30.98 30.64 30.76 5,138,596 -0.09(-0.29%)
Jan 22, 2013 31.02 31.12 30.80 30.85 4,992,227 -0.19(-0.61%)
Jan 18, 2013 31.17 31.22 30.70 31.04 6,128,442 +0.15(+0.49%)
Jan 17, 2013 30.60 31.09 30.31 30.89 6,910,522 +0.58(+1.91%)
Jan 16, 2013 30.22 30.46 30.09 30.31 3,482,045 -0.01(-0.03%)
Jan 15, 2013 30.11 30.37 30.02 30.32 2,216,828 +0.06(+0.20%)
Jan 14, 2013 30.32 30.37 29.92 30.26 2,628,395 -0.05(-0.16%)
Jan 11, 2013 30.54 30.54 30.03 30.31 2,946,143 -0.23(-0.75%)
Jan 10, 2013 30.25 30.58 30.16 30.54 4,303,749 +0.50(+1.66%)
Jan 09, 2013 29.93 30.23 29.87 30.04 3,099,863 +0.21(+0.70%)
Jan 08, 2013 30.06 30.14 29.62 29.83 3,850,002 -0.21(-0.70%)
Jan 07, 2013 30.06 30.23 29.73 30.04 2,750,920 -0.16(-0.53%)
Jan 04, 2013 29.60 30.22 29.60 30.20 4,011,545 +0.28(+0.94%)
Jan 03, 2013 30.04 30.23 29.77 29.92 6,147,083 -0.15(-0.50%)
Jan 02, 2013 29.62 30.08 29.08 30.07 5,102,649 +0.99(+3.40%)
Dec 31, 2012 28.76 29.11 28.71 29.08 4,317,328 +0.23(+0.80%)
Dec 28, 2012 28.76 29.09 28.73 28.85 2,847,384 -0.21(-0.72%)
Dec 27, 2012 29.20 29.27 28.62 29.06 3,156,226 -0.15(-0.51%)
Dec 26, 2012 29.28 29.39 29.08 29.21 2,208,094 -0.03(-0.10%)
Dec 24, 2012 29.41 29.44 29.09 29.24 1,395,868 -0.21(-0.71%)
Dec 21, 2012 29.50 29.57 29.22 29.45 5,194,840 -0.19(-0.64%)
Dec 20, 2012 29.51 29.73 29.36 29.64 3,726,591 +0.13(+0.44%)
Dec 19, 2012 29.39 29.77 29.31 29.51 3,949,410 -0.13(-0.44%)
Dec 18, 2012 29.25 29.67 29.00 29.64 7,419,541 +0.49(+1.68%)
Dec 17, 2012 28.48 29.18 28.38 29.15 4,658,862 +0.86(+3.04%)
Dec 14, 2012 28.53 28.57 28.25 28.29 3,248,733 -0.29(-1.01%)
Dec 13, 2012 28.88 28.91 28.43 28.58 4,035,282 -0.26(-0.90%)
Dec 12, 2012 28.60 29.10 28.53 28.84 5,792,743 +0.38(+1.34%)
Dec 11, 2012 28.34 28.61 28.33 28.46 3,637,256 +0.10(+0.35%)
Dec 10, 2012 28.32 28.58 28.13 28.36 3,238,462 -0.06(-0.21%)
Dec 07, 2012 28.27 28.49 28.23 28.42 3,646,606 +0.19(+0.67%)
Dec 06, 2012 27.83 28.24 27.76 28.23 4,302,588 +0.37(+1.33%)
Dec 05, 2012 27.68 28.01 27.68 27.86 5,813,056 +0.17(+0.61%)
Dec 04, 2012 27.88 27.97 27.52 27.69 4,064,535 -0.48(-1.70%)
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%)
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.