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 (%)
Dec 31, 2010 26.31 26.50 26.17 26.29 2,646,417 -0.11(-0.42%)
Dec 30, 2010 26.35 26.56 26.26 26.40 2,931,226 -0.04(-0.15%)
Dec 29, 2010 26.46 26.60 26.29 26.44 2,716,713 +0.00(+0.00%)
Dec 28, 2010 26.56 26.86 26.44 26.44 4,552,158 -0.08(-0.30%)
Dec 27, 2010 26.29 26.60 26.06 26.52 4,392,793 +0.18(+0.68%)
Dec 23, 2010 26.50 26.76 26.25 26.34 3,646,267 -0.15(-0.57%)
Dec 22, 2010 26.40 27.00 26.36 26.49 7,511,959 +0.31(+1.18%)
Dec 21, 2010 26.05 26.44 26.00 26.18 5,850,855 +0.26(+1.00%)
Dec 20, 2010 26.19 26.32 25.84 25.92 5,558,985 -0.24(-0.92%)
Dec 17, 2010 26.22 26.59 26.09 26.16 7,595,123 -0.24(-0.91%)
Dec 16, 2010 26.01 26.64 26.01 26.40 6,145,026 +0.24(+0.92%)
Dec 15, 2010 26.27 26.72 26.15 26.16 6,939,251 -0.42(-1.58%)
Dec 14, 2010 26.83 27.27 26.44 26.58 5,879,102 -0.30(-1.12%)
Dec 13, 2010 27.27 27.27 26.48 26.88 7,853,110 -0.27(-0.99%)
Dec 10, 2010 27.23 27.57 26.82 27.15 9,440,492 +0.05(+0.18%)
Dec 09, 2010 25.81 27.28 25.80 27.10 17,397,204 +1.53(+5.98%)
Dec 08, 2010 24.73 25.72 24.64 25.57 8,412,698 +0.87(+3.52%)
Dec 07, 2010 24.76 24.96 24.43 24.70 8,513,045 +0.15(+0.61%)
Dec 06, 2010 24.52 24.71 24.40 24.55 3,396,007 -0.16(-0.65%)
Dec 03, 2010 24.48 24.80 24.12 24.71 7,077,274 +0.00(+0.00%)
Dec 02, 2010 23.79 24.71 23.75 24.71 7,324,859 +0.96(+4.04%)
Dec 01, 2010 23.54 23.77 23.44 23.75 7,191,630 +0.55(+2.37%)
Nov 30, 2010 23.39 23.59 23.17 23.20 7,250,178 -0.50(-2.11%)
Nov 29, 2010 23.19 23.73 23.19 23.70 4,845,512 +0.36(+1.54%)
Nov 26, 2010 23.49 23.77 23.33 23.34 2,097,764 -0.39(-1.64%)
Nov 24, 2010 23.71 23.73 23.73 23.73 4,134,769 +0.14(+0.59%)
Nov 23, 2010 23.80 24.05 23.56 23.59 5,982,485 -0.59(-2.44%)
Nov 22, 2010 24.27 24.45 23.88 24.18 5,627,913 -0.30(-1.23%)
Nov 19, 2010 24.19 24.55 24.06 24.48 5,492,898 +0.07(+0.29%)
Nov 18, 2010 24.60 24.77 24.32 24.41 5,190,652 +0.16(+0.66%)
Nov 17, 2010 24.52 24.72 24.20 24.25 5,682,736 -0.20(-0.82%)
Nov 16, 2010 24.98 25.15 24.15 24.45 7,336,571 -0.60(-2.40%)
Nov 15, 2010 24.93 25.45 24.90 25.05 5,081,142 +0.23(+0.93%)
Nov 12, 2010 25.08 25.27 24.64 24.82 4,931,833 -0.45(-1.78%)
Nov 11, 2010 25.04 25.49 24.92 25.27 5,954,979 -0.09(-0.35%)
Nov 10, 2010 24.90 25.36 24.61 25.36 6,649,973 +0.51(+2.05%)
Nov 09, 2010 25.37 25.52 24.76 24.85 5,971,674 -0.42(-1.66%)
Nov 08, 2010 25.35 25.87 24.95 25.27 9,701,156 -0.31(-1.21%)
Nov 05, 2010 24.21 25.63 24.15 25.58 15,085,646 +1.38(+5.70%)
Nov 04, 2010 23.30 24.23 23.18 24.20 8,808,332 +1.15(+4.99%)
Nov 03, 2010 22.98 23.08 22.60 23.05 4,606,801 +0.14(+0.61%)
Nov 02, 2010 22.92 23.11 22.67 22.91 6,779,954 +0.17(+0.75%)
Nov 01, 2010 23.48 23.49 22.49 22.74 7,515,262 -0.67(-2.86%)
Oct 29, 2010 23.19 23.54 23.05 23.41 8,149,872 +0.21(+0.91%)
Oct 28, 2010 22.70 23.29 22.70 23.20 9,094,484 +0.66(+2.93%)
Oct 27, 2010 22.52 23.03 22.46 22.54 6,664,628 +0.22(+0.99%)
Oct 25, 2010 22.75 22.76 22.26 22.32 5,480,276 -0.30(-1.33%)
Oct 22, 2010 22.66 22.78 22.37 22.62 4,488,361 +0.00(+0.00%)
Oct 21, 2010 22.84 23.11 22.51 22.62 9,813,758 -0.30(-1.31%)
Oct 20, 2010 22.89 23.16 22.63 22.92 7,847,236 +0.00(+0.00%)
Oct 19, 2010 22.98 23.35 22.75 22.92 8,095,017 -0.21(-0.91%)
Oct 18, 2010 22.60 23.14 22.56 23.13 6,396,635 +0.49(+2.16%)
Oct 15, 2010 23.01 23.02 22.24 22.64 8,426,813 -0.24(-1.05%)
Oct 14, 2010 23.33 23.33 22.57 22.88 9,623,603 -0.50(-2.14%)
Oct 13, 2010 23.91 23.91 23.34 23.38 5,681,798 -0.44(-1.85%)
Oct 12, 2010 23.39 23.84 23.33 23.82 6,181,091 +0.32(+1.36%)
Oct 11, 2010 23.62 23.71 23.46 23.50 3,681,153 -0.08(-0.34%)
Oct 08, 2010 23.58 24.19 23.57 23.58 8,087,568 -0.49(-2.04%)
Oct 07, 2010 24.42 24.49 23.91 24.07 5,748,461 -0.23(-0.95%)
Oct 06, 2010 24.21 24.43 24.17 24.30 5,559,513 +0.01(+0.04%)
Oct 05, 2010 24.15 24.61 24.14 24.29 8,419,829 +0.22(+0.91%)
Oct 04, 2010 24.32 24.48 23.75 24.07 7,579,943 -0.30(-1.23%)
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.