Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 12:09AM ET - U.S. Markets open in 9 hours and 21 minutes. Dow  0.18% Nasdaq  0.42%

BB&T Large Cap I (BBISX)

On Dec 2: 10.61   0.04 (0.38%)

MORE ON BBISX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 2-Dec-09 10.61 10.61 10.61 10.61 0 10.61 1-Dec-09 10.57 10.57 10.57 10.57 0 10.57 30-Nov-09 10.42 10.42 10.42 10.42 0 10.42 27-Nov-09 10.37 10.37 10.37 10.37 0 10.37 25-Nov-09 10.59 10.59 10.59 10.59 0 10.59 24-Nov-09 10.52 10.52 10.52 10.52 0 10.52 23-Nov-09 10.53 10.53 10.53 10.53 0 10.53 20-Nov-09 10.41 10.41 10.41 10.41 0 10.41 19-Nov-09 10.48 10.48 10.48 10.48 0 10.48 18-Nov-09 10.62 10.62 10.62 10.62 0 10.62 17-Nov-09 10.65 10.65 10.65 10.65 0 10.65 16-Nov-09 10.66 10.66 10.66 10.66 0 10.66 13-Nov-09 10.49 10.49 10.49 10.49 0 10.49 12-Nov-09 10.43 10.43 10.43 10.43 0 10.43 11-Nov-09 10.57 10.57 10.57 10.57 0 10.57 10-Nov-09 10.52 10.52 10.52 10.52 0 10.52 9-Nov-09 10.53 10.53 10.53 10.53 0 10.53 6-Nov-09 10.29 10.29 10.29 10.29 0 10.29 5-Nov-09 10.27 10.27 10.27 10.27 0 10.27 4-Nov-09 10.06 10.06 10.06 10.06 0 10.06 3-Nov-09 10.03 10.03 10.03 10.03 0 10.03 2-Nov-09 9.95 9.95 9.95 9.95 0 9.95 30-Oct-09 9.87 9.87 9.87 9.87 0 9.87 29-Oct-09 10.19 10.19 10.19 10.19 0 10.19 28-Oct-09 9.94 9.94 9.94 9.94 0 9.94 27-Oct-09 10.22 10.22 10.22 10.22 0 10.22 26-Oct-09 10.28 10.28 10.28 10.28 0 10.28 23-Oct-09 10.44 10.44 10.44 10.44 0 10.44 22-Oct-09 10.59 10.59 10.59 10.59 0 10.59 21-Oct-09 10.47 10.47 10.47 10.47 0 10.47 20-Oct-09 10.55 10.55 10.55 10.55 0 10.55 19-Oct-09 10.63 10.63 10.63 10.63 0 10.63 16-Oct-09 10.49 10.49 10.49 10.49 0 10.49 15-Oct-09 10.60 10.60 10.60 10.60 0 10.60 14-Oct-09 10.58 10.58 10.58 10.58 0 10.58 13-Oct-09 10.35 10.35 10.35 10.35 0 10.35 12-Oct-09 10.38 10.38 10.38 10.38 0 10.38 9-Oct-09 10.34 10.34 10.34 10.34 0 10.34 8-Oct-09 10.29 10.29 10.29 10.29 0 10.29 7-Oct-09 10.16 10.16 10.16 10.16 0 10.16 6-Oct-09 10.09 10.09 10.09 10.09 0 10.09 5-Oct-09 9.90 9.90 9.90 9.90 0 9.90 2-Oct-09 9.72 9.72 9.72 9.72 0 9.72 1-Oct-09 9.78 9.78 9.78 9.78 0 9.78 30-Sep-09 10.13 10.13 10.13 10.13 0 10.13 29-Sep-09 10.19 10.19 10.19 10.19 0 10.19 29-Sep-09 $ 0.016 Dividend 28-Sep-09 10.21 10.21 10.21 10.21 0 10.19 25-Sep-09 9.99 9.99 9.99 9.99 0 9.97 24-Sep-09 10.06 10.06 10.06 10.06 0 10.04 23-Sep-09 10.19 10.19 10.19 10.19 0 10.17 22-Sep-09 10.33 10.33 10.33 10.33 0 10.31 21-Sep-09 10.21 10.21 10.21 10.21 0 10.19 18-Sep-09 10.26 10.26 10.26 10.26 0 10.24 17-Sep-09 10.28 10.28 10.28 10.28 0 10.26 16-Sep-09 10.35 10.35 10.35 10.35 0 10.33 15-Sep-09 10.19 10.19 10.19 10.19 0 10.17 14-Sep-09 10.16 10.16 10.16 10.16 0 10.14 11-Sep-09 10.08 10.08 10.08 10.08 0 10.06 10-Sep-09 10.07 10.07 10.07 10.07 0 10.05 9-Sep-09 9.96 9.96 9.96 9.96 0 9.94 8-Sep-09 9.87 9.87 9.87 9.87 0 9.85 4-Sep-09 9.76 9.76 9.76 9.76 0 9.74 3-Sep-09 9.63 9.63 9.63 9.63 0 9.61 2-Sep-09 9.53 9.53 9.53 9.53 0 9.52 1-Sep-09 9.54 9.54 9.54 9.54 0 9.53 31-Aug-09 9.76 9.76 9.76 9.76 0 9.74 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions