Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 2, 2009, 7:30AM ET - U.S. Markets open in 2 hrs.. Dow  1.23% Nasdaq  0.00%

BB&T Large Cap A (BBTGX)

On Dec 1: 10.52   0.16 (1.54%)

MORE ON BBTGX

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* 1-Dec-09 10.52 10.52 10.52 10.52 0 10.52 30-Nov-09 10.36 10.36 10.36 10.36 0 10.36 27-Nov-09 10.32 10.32 10.32 10.32 0 10.32 25-Nov-09 10.53 10.53 10.53 10.53 0 10.53 24-Nov-09 10.47 10.47 10.47 10.47 0 10.47 23-Nov-09 10.48 10.48 10.48 10.48 0 10.48 20-Nov-09 10.35 10.35 10.35 10.35 0 10.35 19-Nov-09 10.42 10.42 10.42 10.42 0 10.42 18-Nov-09 10.56 10.56 10.56 10.56 0 10.56 17-Nov-09 10.60 10.60 10.60 10.60 0 10.60 16-Nov-09 10.61 10.61 10.61 10.61 0 10.61 13-Nov-09 10.43 10.43 10.43 10.43 0 10.43 12-Nov-09 10.38 10.38 10.38 10.38 0 10.38 11-Nov-09 10.51 10.51 10.51 10.51 0 10.51 10-Nov-09 10.47 10.47 10.47 10.47 0 10.47 9-Nov-09 10.48 10.48 10.48 10.48 0 10.48 6-Nov-09 10.24 10.24 10.24 10.24 0 10.24 5-Nov-09 10.22 10.22 10.22 10.22 0 10.22 4-Nov-09 10.01 10.01 10.01 10.01 0 10.01 3-Nov-09 9.98 9.98 9.98 9.98 0 9.98 2-Nov-09 9.90 9.90 9.90 9.90 0 9.90 30-Oct-09 9.82 9.82 9.82 9.82 0 9.82 29-Oct-09 10.14 10.14 10.14 10.14 0 10.14 28-Oct-09 9.89 9.89 9.89 9.89 0 9.89 27-Oct-09 10.17 10.17 10.17 10.17 0 10.17 26-Oct-09 10.23 10.23 10.23 10.23 0 10.23 23-Oct-09 10.39 10.39 10.39 10.39 0 10.39 22-Oct-09 10.53 10.53 10.53 10.53 0 10.53 21-Oct-09 10.41 10.41 10.41 10.41 0 10.41 20-Oct-09 10.50 10.50 10.50 10.50 0 10.50 19-Oct-09 10.57 10.57 10.57 10.57 0 10.57 16-Oct-09 10.44 10.44 10.44 10.44 0 10.44 15-Oct-09 10.55 10.55 10.55 10.55 0 10.55 14-Oct-09 10.52 10.52 10.52 10.52 0 10.52 13-Oct-09 10.30 10.30 10.30 10.30 0 10.30 12-Oct-09 10.33 10.33 10.33 10.33 0 10.33 9-Oct-09 10.29 10.29 10.29 10.29 0 10.29 8-Oct-09 10.24 10.24 10.24 10.24 0 10.24 7-Oct-09 10.11 10.11 10.11 10.11 0 10.11 6-Oct-09 10.04 10.04 10.04 10.04 0 10.04 5-Oct-09 9.85 9.85 9.85 9.85 0 9.85 2-Oct-09 9.67 9.67 9.67 9.67 0 9.67 1-Oct-09 9.73 9.73 9.73 9.73 0 9.73 30-Sep-09 10.08 10.08 10.08 10.08 0 10.08 29-Sep-09 10.14 10.14 10.14 10.14 0 10.14 29-Sep-09 $ 0.01 Dividend 28-Sep-09 10.15 10.15 10.15 10.15 0 10.14 25-Sep-09 9.94 9.94 9.94 9.94 0 9.93 24-Sep-09 10.00 10.00 10.00 10.00 0 9.99 23-Sep-09 10.14 10.14 10.14 10.14 0 10.13 22-Sep-09 10.28 10.28 10.28 10.28 0 10.27 21-Sep-09 10.16 10.16 10.16 10.16 0 10.15 18-Sep-09 10.20 10.20 10.20 10.20 0 10.19 17-Sep-09 10.22 10.22 10.22 10.22 0 10.21 16-Sep-09 10.30 10.30 10.30 10.30 0 10.29 15-Sep-09 10.14 10.14 10.14 10.14 0 10.13 14-Sep-09 10.11 10.11 10.11 10.11 0 10.10 11-Sep-09 10.03 10.03 10.03 10.03 0 10.02 10-Sep-09 10.02 10.02 10.02 10.02 0 10.01 9-Sep-09 9.91 9.91 9.91 9.91 0 9.90 8-Sep-09 9.82 9.82 9.82 9.82 0 9.81 4-Sep-09 9.71 9.71 9.71 9.71 0 9.70 3-Sep-09 9.58 9.58 9.58 9.58 0 9.57 2-Sep-09 9.48 9.48 9.48 9.48 0 9.47 1-Sep-09 9.49 9.49 9.49 9.49 0 9.48 31-Aug-09 9.71 9.71 9.71 9.71 0 9.70 28-Aug-09 9.81 9.81 9.81 9.81 0 9.80 * 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