Skip to main content
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 (%)
Aug 31, 2011 21.91 22.39 21.85 22.29 6,677,535 +0.58(+2.67%)
Aug 30, 2011 21.68 21.97 21.42 21.71 6,825,876 -0.03(-0.14%)
Aug 29, 2011 21.05 21.75 21.00 21.74 5,832,782 +1.00(+4.82%)
Aug 26, 2011 20.28 20.98 19.83 20.74 9,895,885 +0.40(+1.97%)
Aug 25, 2011 21.28 21.70 19.96 20.34 8,958,171 -0.21(-1.02%)
Aug 24, 2011 19.68 20.56 19.56 20.55 8,251,616 +0.73(+3.68%)
Aug 23, 2011 19.20 19.82 18.92 19.82 10,016,083 +0.65(+3.39%)
Aug 22, 2011 19.75 19.83 19.14 19.17 8,169,033 -0.10(-0.52%)
Aug 19, 2011 19.60 20.02 19.25 19.27 7,113,141 -0.52(-2.63%)
Aug 18, 2011 20.36 20.36 19.61 19.79 10,170,653 -1.19(-5.67%)
Aug 17, 2011 20.92 21.27 20.77 20.98 4,864,270 +0.17(+0.82%)
Aug 16, 2011 21.00 21.17 20.61 20.81 7,009,094 -0.38(-1.79%)
Aug 15, 2011 20.86 21.22 20.84 21.19 6,225,184 +0.65(+3.16%)
Aug 12, 2011 21.30 21.69 20.44 20.54 7,676,023 -0.52(-2.47%)
Aug 11, 2011 20.16 21.32 19.90 21.06 9,288,579 +1.20(+6.04%)
Aug 10, 2011 21.66 21.71 19.85 19.86 15,958,532 -2.37(-10.66%)
Aug 09, 2011 22.33 22.25 20.71 22.23 10,270,634 +0.86(+4.02%)
Aug 08, 2011 22.33 22.99 20.93 21.37 14,309,854 -1.94(-8.32%)
Aug 05, 2011 23.99 24.14 23.02 23.31 9,813,367 -0.38(-1.60%)
Aug 04, 2011 24.22 24.47 23.64 23.69 8,644,289 -0.91(-3.70%)
Aug 03, 2011 24.39 24.63 23.94 24.60 6,080,433 +0.21(+0.86%)
Aug 02, 2011 25.44 25.52 24.33 24.39 9,871,341 -1.22(-4.76%)
Aug 01, 2011 26.02 26.11 25.37 25.61 4,961,312 -0.07(-0.27%)
Jul 29, 2011 25.46 25.91 25.38 25.68 3,851,019 -0.09(-0.35%)
Jul 28, 2011 25.76 26.05 25.69 25.77 2,979,746 +0.10(+0.39%)
Jul 27, 2011 26.18 26.37 25.63 25.67 6,105,856 -0.65(-2.47%)
Jul 26, 2011 26.28 26.36 25.99 26.32 4,303,239 +0.22(+0.84%)
Jul 25, 2011 25.86 26.15 25.72 26.10 3,582,177 -0.08(-0.31%)
Jul 22, 2011 26.27 26.27 25.69 26.18 4,570,659 -0.11(-0.42%)
Jul 21, 2011 25.97 26.44 25.85 26.29 6,476,405 +0.66(+2.58%)
Jul 20, 2011 25.38 25.69 25.19 25.63 6,472,480 +0.35(+1.38%)
Jul 19, 2011 25.05 25.39 24.74 25.28 5,791,242 +0.30(+1.20%)
Jul 18, 2011 25.15 25.21 24.59 24.98 4,556,697 -0.34(-1.34%)
Jul 15, 2011 25.47 25.48 25.14 25.32 5,846,476 +0.00(+0.00%)
Jul 14, 2011 25.84 25.86 25.06 25.32 6,608,875 -0.38(-1.48%)
Jul 13, 2011 25.82 26.19 25.62 25.70 5,835,446 +0.06(+0.23%)
Jul 12, 2011 25.50 25.99 25.47 25.64 4,668,004 +0.10(+0.39%)
Jul 11, 2011 25.71 25.79 25.29 25.54 5,773,503 -0.55(-2.11%)
Jul 08, 2011 26.29 26.52 26.09 26.09 6,352,627 -0.90(-3.33%)
Jul 07, 2011 27.00 27.36 26.97 26.99 4,814,241 +0.23(+0.86%)
Jul 06, 2011 27.00 27.00 26.54 26.76 3,698,714 -0.37(-1.36%)
Jul 05, 2011 27.25 27.29 26.97 27.13 3,907,828 -0.21(-0.77%)
Jul 01, 2011 26.78 27.36 26.76 27.34 4,135,389 +0.50(+1.86%)
Jun 30, 2011 26.60 26.87 26.39 26.84 4,605,269 +0.30(+1.13%)
Jun 29, 2011 26.01 26.59 25.75 26.54 7,643,572 +0.70(+2.71%)
Jun 28, 2011 25.96 25.98 25.54 25.84 4,155,051 -0.05(-0.19%)
Jun 27, 2011 25.33 26.00 25.33 25.89 3,556,350 +0.44(+1.73%)
Jun 24, 2011 25.61 25.73 25.40 25.45 6,381,905 -0.12(-0.47%)
Jun 23, 2011 25.37 25.69 25.33 25.57 8,125,784 -0.14(-0.54%)
Jun 22, 2011 26.20 26.27 25.71 25.71 5,419,390 -0.51(-1.95%)
Jun 21, 2011 26.39 26.46 26.01 26.22 5,666,195 -0.05(-0.19%)
Jun 20, 2011 26.18 26.32 26.07 26.27 8,407,035 +0.08(+0.31%)
Jun 17, 2011 26.51 26.53 25.71 26.19 9,202,670 -0.06(-0.23%)
Jun 16, 2011 25.95 26.32 25.93 26.25 5,043,542 +0.22(+0.85%)
Jun 15, 2011 26.14 26.15 25.68 26.03 6,101,580 -0.33(-1.25%)
Jun 14, 2011 26.34 26.53 26.20 26.36 4,649,900 +0.25(+0.96%)
Jun 13, 2011 25.96 26.21 25.62 26.11 3,693,940 +0.28(+1.08%)
Jun 10, 2011 25.75 25.99 25.24 25.83 6,595,477 -0.03(-0.12%)
Jun 09, 2011 25.74 26.10 25.60 25.86 3,467,615 +0.26(+1.02%)
Jun 08, 2011 25.70 25.85 25.55 25.60 4,098,484 -0.20(-0.78%)
Jun 07, 2011 25.93 26.18 25.80 25.80 4,714,724 +0.07(+0.27%)
Jun 06, 2011 25.88 26.07 25.45 25.73 5,570,370 -0.39(-1.49%)
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.