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 (%)
Sep 30, 2004 39.15 40.00 39.02 39.69 1,643,000 +0.64(+1.64%)
Sep 29, 2004 39.22 39.22 38.79 39.05 1,005,000 -0.25(-0.64%)
Sep 28, 2004 38.96 39.35 38.91 39.30 809,600 +0.34(+0.87%)
Sep 27, 2004 39.11 39.12 38.68 38.96 768,400 -0.22(-0.56%)
Sep 24, 2004 38.98 39.18 38.78 39.18 975,200 +0.11(+0.28%)
Sep 23, 2004 39.35 39.40 38.95 39.07 1,055,200 -0.37(-0.94%)
Sep 22, 2004 39.89 39.89 39.35 39.44 938,400 -0.64(-1.60%)
Sep 21, 2004 39.92 40.16 39.75 40.08 764,100 +0.18(+0.45%)
Sep 20, 2004 40.04 40.05 39.75 39.90 797,600 -0.35(-0.87%)
Sep 17, 2004 40.11 40.38 40.11 40.25 1,298,700 +0.17(+0.42%)
Sep 16, 2004 39.95 40.11 39.88 40.08 784,600 +0.08(+0.20%)
Sep 15, 2004 40.20 40.24 39.95 40.00 892,800 -0.39(-0.97%)
Sep 14, 2004 40.28 40.46 40.24 40.39 804,900 +0.14(+0.35%)
Sep 13, 2004 40.04 40.25 39.97 40.25 1,242,700 +0.04(+0.10%)
Sep 10, 2004 40.01 40.27 39.96 40.21 845,900 +0.20(+0.50%)
Sep 09, 2004 39.97 40.10 39.87 40.01 697,800 +0.06(+0.15%)
Sep 08, 2004 40.20 40.26 39.87 39.95 823,000 -0.37(-0.92%)
Sep 07, 2004 39.96 40.32 39.93 40.32 865,600 +0.46(+1.15%)
Sep 03, 2004 40.00 40.01 39.81 39.86 742,500 -0.14(-0.35%)
Sep 02, 2004 39.93 40.00 39.85 40.00 898,500 +0.05(+0.13%)
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.