Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 3, 2009, 12:26PM ET - U.S. Markets close in 3 hours and 34 minutes. Dow Down 0.04% Nasdaq Up 0.32%
BB&T Capital Manager Cnsrv Gr A (BCGAX)On Dec 2: 8.70   0.00 (0.00%)  
MORE ON BCGAX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
2-Dec-098.708.708.708.7008.70
1-Dec-098.708.708.708.7008.70
30-Nov-098.648.648.648.6408.64
27-Nov-098.638.638.638.6308.63
25-Nov-098.708.708.708.7008.70
24-Nov-098.678.678.678.6708.67
23-Nov-098.678.678.678.6708.67
20-Nov-098.628.628.628.6208.62
19-Nov-098.638.638.638.6308.63
18-Nov-098.698.698.698.6908.69
17-Nov-098.708.708.708.7008.70
16-Nov-098.718.718.718.7108.71
13-Nov-098.628.628.628.6208.62
12-Nov-098.598.598.598.5908.59
11-Nov-098.628.628.628.6208.62
10-Nov-098.608.608.608.6008.60
9-Nov-098.618.618.618.6108.61
6-Nov-098.538.538.538.5308.53
5-Nov-098.528.528.528.5208.52
4-Nov-098.468.468.468.4608.46
3-Nov-098.458.458.458.4508.45
2-Nov-098.458.458.458.4508.45
30-Oct-098.438.438.438.4308.43
29-Oct-098.518.518.518.5108.51
28-Oct-098.448.448.448.4408.44
27-Oct-098.538.538.538.5308.53
26-Oct-098.548.548.548.5408.54
23-Oct-098.608.608.608.6008.60
22-Oct-098.658.658.658.6508.65
21-Oct-098.628.628.628.6208.62
20-Oct-098.668.668.668.6608.66
19-Oct-098.678.678.678.6708.67
16-Oct-098.628.628.628.6208.62
15-Oct-098.638.638.638.6308.63
14-Oct-098.648.648.648.6408.64
13-Oct-098.578.578.578.5708.57
12-Oct-098.568.568.568.5608.56
9-Oct-098.548.548.548.5408.54
8-Oct-098.558.558.558.5508.55
7-Oct-098.528.528.528.5208.52
6-Oct-098.508.508.508.5008.50
5-Oct-098.458.458.458.4508.45
2-Oct-098.398.398.398.3908.39
1-Oct-098.428.428.428.4208.42
30-Sep-098.508.508.508.5008.50
30-Sep-09 $ 0.053 Dividend
29-Sep-098.568.568.568.5608.51
28-Sep-098.578.578.578.5708.52
25-Sep-098.508.508.508.5008.45
24-Sep-098.518.518.518.5108.46
23-Sep-098.568.568.568.5608.51
22-Sep-098.588.588.588.5808.53
21-Sep-098.558.558.558.5508.50
18-Sep-098.568.568.568.5608.51
17-Sep-098.578.578.578.5708.52
16-Sep-098.578.578.578.5708.52
15-Sep-098.508.508.508.5008.45
14-Sep-098.488.488.488.4808.43
11-Sep-098.478.478.478.4708.42
10-Sep-098.468.468.468.4608.41
9-Sep-098.408.408.408.4008.35
8-Sep-098.378.378.378.3708.32
4-Sep-098.328.328.328.3208.27
3-Sep-098.288.288.288.2808.23
2-Sep-098.268.268.268.2608.21
1-Sep-098.258.258.258.2508.20
31-Aug-098.338.338.338.3308.28
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions