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 (%)
Jan 30, 2009 20.99 21.27 19.52 19.79 0 -0.89(-4.30%)
Jan 29, 2009 21.70 22.47 20.62 20.68 10,188,595 -1.87(-8.29%)
Jan 28, 2009 22.21 23.15 21.77 22.55 14,342,078 +2.00(+9.73%)
Jan 27, 2009 20.16 20.65 19.75 20.55 8,969,513 +0.83(+4.21%)
Jan 26, 2009 20.03 21.36 19.33 19.72 10,928,085 -0.32(-1.60%)
Jan 23, 2009 18.67 20.41 18.50 20.04 10,815,348 +0.39(+1.98%)
Jan 22, 2009 21.50 22.30 17.56 19.65 25,053,980 -0.05(-0.25%)
Jan 21, 2009 19.24 20.20 18.70 19.70 20,288,692 +1.18(+6.37%)
Jan 20, 2009 20.52 20.90 18.43 18.52 18,355,562 -2.31(-11.09%)
Jan 16, 2009 21.52 21.97 19.50 20.83 14,634,924 -0.16(-0.76%)
Jan 15, 2009 21.72 21.79 20.06 20.99 13,139,103 -0.79(-3.63%)
Jan 14, 2009 21.66 22.00 21.23 21.78 9,658,663 -0.57(-2.55%)
Jan 13, 2009 22.10 23.19 21.55 22.35 9,349,379 +0.18(+0.81%)
Jan 12, 2009 22.99 23.14 21.81 22.17 8,711,518 -0.87(-3.78%)
Jan 09, 2009 23.73 23.85 22.99 23.04 7,922,990 -0.46(-1.96%)
Jan 08, 2009 23.16 23.96 23.03 23.50 6,699,551 +0.21(+0.90%)
Jan 07, 2009 24.68 25.00 23.10 23.29 10,070,469 -2.39(-9.31%)
Jan 06, 2009 26.44 26.70 25.00 25.68 9,276,070 -0.20(-0.77%)
Jan 05, 2009 26.50 26.50 25.31 25.88 8,143,570 -0.85(-3.18%)
Jan 02, 2009 27.39 27.72 26.46 26.73 0 -0.73(-2.66%)
Jan 01, 2009 26.64 27.62 26.20 27.46 0 +0.00(+0.00%)
Dec 31, 2008 26.64 27.62 26.20 27.46 5,520,138 +0.86(+3.23%)
Dec 30, 2008 25.94 26.61 25.82 26.60 3,435,411 +0.85(+3.30%)
Dec 29, 2008 26.13 26.30 25.12 25.75 3,399,700 -0.28(-1.08%)
Dec 26, 2008 26.54 26.90 25.50 26.03 1,655,019 +0.08(+0.31%)
Dec 24, 2008 25.83 26.35 25.63 25.95 1,666,282 +0.26(+1.01%)
Dec 23, 2008 27.14 27.48 25.69 25.69 6,138,629 -1.09(-4.07%)
Dec 22, 2008 27.60 28.28 26.53 26.78 5,726,102 -0.62(-2.26%)
Dec 19, 2008 30.60 30.60 27.34 27.40 7,168,364 -0.92(-3.25%)
Dec 18, 2008 29.29 30.02 28.21 28.32 6,564,032 -1.92(-6.35%)
Dec 17, 2008 29.15 30.88 29.10 30.24 7,824,520 +0.54(+1.82%)
Dec 16, 2008 27.20 30.00 27.08 29.70 9,799,719 +3.21(+12.12%)
Dec 15, 2008 27.11 27.67 26.02 26.49 4,180,530 -0.56(-2.07%)
Dec 12, 2008 26.12 27.56 26.04 27.05 0 -0.16(-0.59%)
Dec 11, 2008 29.26 29.60 26.60 27.21 6,291,382 -2.62(-8.78%)
Dec 10, 2008 29.80 30.08 28.40 29.83 5,790,307 +0.23(+0.78%)
Dec 09, 2008 29.60 30.81 29.14 29.60 6,759,681 -0.74(-2.44%)
Dec 08, 2008 29.83 30.75 28.93 30.34 8,198,954 +1.17(+4.01%)
Dec 05, 2008 27.00 29.49 26.26 29.17 0 +1.80(+6.58%)
Dec 04, 2008 26.90 29.00 26.82 27.37 5,958,574 -0.23(-0.83%)
Dec 03, 2008 26.56 28.00 26.02 27.60 8,759,630 +0.42(+1.55%)
Dec 02, 2008 26.22 27.40 24.84 27.18 6,993,974 +2.15(+8.59%)
Dec 01, 2008 29.57 29.57 24.81 25.03 7,046,500 -4.94(-16.48%)
Nov 28, 2008 28.89 31.95 28.89 29.97 3,021,056 +0.34(+1.15%)
Nov 26, 2008 27.58 29.75 27.26 29.63 5,686,449 +1.30(+4.59%)
Nov 25, 2008 28.48 28.64 26.70 28.33 7,413,880 +0.92(+3.36%)
Nov 24, 2008 25.49 27.41 24.70 27.41 11,778,565 +2.70(+10.93%)
Nov 21, 2008 23.79 24.84 21.47 24.71 12,823,845 +1.65(+7.16%)
Nov 20, 2008 23.12 25.38 22.36 23.06 18,440,966 -0.51(-2.16%)
Nov 19, 2008 26.03 26.52 23.31 23.57 12,253,707 -2.98(-11.22%)
Nov 18, 2008 26.84 27.56 25.66 26.55 11,109,833 -0.05(-0.19%)
Nov 17, 2008 27.75 28.05 25.53 26.60 10,042,931 -1.45(-5.17%)
Nov 14, 2008 29.35 30.00 26.76 28.05 0 -1.84(-6.16%)
Nov 13, 2008 28.97 30.10 26.78 29.89 10,011,606 +1.31(+4.58%)
Nov 12, 2008 29.41 30.13 28.26 28.58 6,785,703 -1.27(-4.25%)
Nov 11, 2008 30.73 31.31 29.03 29.85 7,376,665 -0.96(-3.12%)
Nov 10, 2008 32.43 32.59 30.08 30.81 3,837,208 -1.18(-3.69%)
Nov 07, 2008 32.18 32.18 29.68 31.99 0 +0.59(+1.88%)
Nov 06, 2008 33.55 34.70 31.14 31.40 6,799,888 -2.15(-6.41%)
Nov 05, 2008 35.70 36.34 33.03 33.55 4,567,718 -2.60(-7.19%)
Nov 04, 2008 36.49 36.60 34.94 36.15 4,866,461 +0.65(+1.83%)
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.