Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	36.92	37.08	36.73	36.97	1,523,500	+0.06(+0.16%)
Jun 29, 2004	37.00	37.09	36.83	36.91	751,200	-0.13(-0.35%)
Jun 28, 2004	36.97	37.44	36.94	37.04	941,200	+0.17(+0.46%)
Jun 25, 2004	37.22	37.39	36.87	36.87	1,252,700	-0.39(-1.05%)
Jun 24, 2004	37.45	37.65	37.22	37.26	596,700	-0.19(-0.51%)
Jun 23, 2004	37.22	37.55	37.07	37.45	877,500	+0.11(+0.29%)
Jun 22, 2004	37.27	37.54	37.01	37.34	887,200	+0.07(+0.19%)
Jun 21, 2004	37.50	37.65	37.14	37.27	1,628,600	+0.13(+0.35%)
Jun 18, 2004	37.19	37.59	37.00	37.14	2,881,300	+0.15(+0.41%)
Jun 17, 2004	36.53	37.06	36.47	36.99	1,323,300	+0.44(+1.20%)
Jun 16, 2004	36.54	36.66	36.32	36.55	569,800	+0.01(+0.03%)
Jun 15, 2004	36.82	37.00	36.49	36.54	1,048,600	+0.00(+0.00%)
Jun 14, 2004	36.96	36.96	36.47	36.54	1,137,000	-0.45(-1.22%)
Jun 10, 2004	37.05	37.14	36.84	36.99	775,700	-0.06(-0.16%)
Jun 09, 2004	37.53	37.56	36.93	37.05	913,000	-0.48(-1.28%)
Jun 08, 2004	37.27	37.53	37.10	37.53	1,003,000	+0.16(+0.43%)
Jun 07, 2004	37.22	37.44	37.02	37.37	1,051,200	+0.23(+0.62%)
Jun 04, 2004	37.24	37.46	37.01	37.14	1,078,300	+0.05(+0.13%)
Jun 03, 2004	37.28	37.28	36.71	37.09	1,804,500	-0.19(-0.51%)
Jun 02, 2004	37.17	37.40	36.80	37.28	1,710,100	+0.12(+0.32%)
Jun 01, 2004	37.40	37.41	36.66	37.16	2,062,600	-0.52(-1.38%)
May 28, 2004	36.96	37.91	36.95	37.68	7,751,200	+0.83(+2.25%)
May 27, 2004	37.00	37.13	36.41	36.85	3,387,100	-0.92(-2.44%)
May 26, 2004	36.00	37.77	36.00	37.77	5,399,000	+1.77(+4.92%)
May 25, 2004	35.34	36.06	35.11	36.00	1,564,100	+0.66(+1.87%)
May 24, 2004	35.20	35.37	34.84	35.34	966,400	+0.21(+0.60%)
May 21, 2004	35.00	35.33	34.84	35.13	1,001,300	+0.19(+0.54%)
May 20, 2004	34.50	34.99	34.46	34.94	986,000	+0.47(+1.36%)
May 19, 2004	34.55	35.09	34.46	34.47	1,138,900	-0.08(-0.23%)
May 18, 2004	34.25	34.69	34.25	34.55	801,700	+0.30(+0.88%)
May 17, 2004	34.20	34.40	33.95	34.25	900,400	-0.32(-0.93%)
May 14, 2004	34.38	34.76	34.11	34.57	962,000	+0.04(+0.12%)
May 13, 2004	34.11	34.81	34.00	34.53	1,022,200	+0.37(+1.08%)
May 12, 2004	33.80	34.25	33.45	34.16	1,064,900	+0.43(+1.27%)
May 11, 2004	33.47	33.88	33.47	33.73	833,500	+0.19(+0.57%)
May 10, 2004	33.55	33.98	33.31	33.54	1,329,200	-0.46(-1.35%)
May 07, 2004	34.50	34.69	33.99	34.00	1,191,000	-0.67(-1.93%)
May 06, 2004	34.90	35.03	34.41	34.67	719,100	-0.43(-1.23%)
May 05, 2004	35.08	35.28	35.07	35.10	1,051,700	+0.15(+0.43%)
May 04, 2004	35.07	35.16	34.73	34.95	1,067,600	-0.01(-0.03%)
May 03, 2004	34.89	35.00	34.36	34.96	1,647,200	+0.47(+1.36%)
Apr 30, 2004	34.61	34.81	34.43	34.49	971,700	+0.14(+0.41%)
Apr 29, 2004	34.50	35.09	34.18	34.35	1,175,900	-0.20(-0.58%)
Apr 28, 2004	35.00	35.01	34.52	34.55	1,214,800	-0.37(-1.06%)
Apr 27, 2004	34.85	35.48	34.71	34.92	1,287,000	+0.22(+0.63%)
Apr 26, 2004	34.80	35.00	34.59	34.70	1,096,100	-0.02(-0.06%)
Apr 23, 2004	34.30	34.74	34.19	34.72	1,516,000	+0.28(+0.81%)
Apr 22, 2004	33.02	34.50	33.02	34.44	1,401,100	+0.93(+2.78%)
Apr 21, 2004	33.34	33.65	33.28	33.51	1,453,800	+0.18(+0.54%)
Apr 20, 2004	33.81	34.15	33.32	33.33	1,171,000	-0.43(-1.27%)
Apr 19, 2004	34.05	34.15	33.71	33.76	1,009,000	-0.38(-1.11%)
Apr 16, 2004	34.36	34.47	33.98	34.14	1,700,800	+0.19(+0.56%)
Apr 15, 2004	33.83	34.06	33.30	33.95	2,012,600	+0.14(+0.41%)
Apr 14, 2004	34.15	34.68	33.50	33.81	1,582,300	-0.72(-2.09%)
Apr 13, 2004	34.93	35.30	34.51	34.53	1,436,900	-0.37(-1.06%)
Apr 12, 2004	35.17	35.20	34.85	34.90	877,900	-0.17(-0.48%)
Apr 08, 2004	35.03	35.17	34.93	35.07	778,500	+0.03(+0.09%)
Apr 07, 2004	35.25	35.32	34.86	35.04	985,800	-0.36(-1.02%)
Apr 06, 2004	35.15	35.46	35.09	35.40	602,700	+0.20(+0.57%)
Apr 05, 2004	35.15	35.20	34.78	35.20	1,111,700	-0.01(-0.03%)
Apr 02, 2004	35.77	35.77	35.00	35.21	1,228,700	-0.36(-1.01%)

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.

BB&T Corp (NY: BBT )

Historical Prices

Free News Feed