Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 6:55PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
BB&T Capital Manager Cnsrv Gr B (BCGBX)On Dec 4: 8.65   0.00 (0.00%)  
MORE ON BCGBX
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*
4-Dec-098.658.658.658.6508.65
3-Dec-098.658.658.658.6508.65
2-Dec-098.698.698.698.6908.69
1-Dec-098.698.698.698.6908.69
30-Nov-098.638.638.638.6308.63
27-Nov-098.628.628.628.6208.62
25-Nov-098.698.698.698.6908.69
24-Nov-098.668.668.668.6608.66
23-Nov-098.668.668.668.6608.66
20-Nov-098.618.618.618.6108.61
19-Nov-098.628.628.628.6208.62
18-Nov-098.688.688.688.6808.68
17-Nov-098.698.698.698.6908.69
16-Nov-098.708.708.708.7008.70
13-Nov-098.628.628.628.6208.62
12-Nov-098.588.588.588.5808.58
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-098.518.518.518.5108.51
4-Nov-098.458.458.458.4508.45
3-Nov-098.448.448.448.4408.44
2-Nov-098.448.448.448.4408.44
30-Oct-098.428.428.428.4208.42
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-098.538.538.538.5308.53
23-Oct-098.598.598.598.5908.59
22-Oct-098.658.658.658.6508.65
21-Oct-098.628.628.628.6208.62
20-Oct-098.658.658.658.6508.65
19-Oct-098.668.668.668.6608.66
16-Oct-098.618.618.618.6108.61
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 $ 0.038 Dividend
29-Sep-098.558.558.558.5508.51
28-Sep-098.558.558.558.5508.51
25-Sep-098.498.498.498.4908.45
24-Sep-098.508.508.508.5008.46
23-Sep-098.548.548.548.5408.50
22-Sep-098.578.578.578.5708.53
21-Sep-098.538.538.538.5308.49
18-Sep-098.558.558.558.5508.51
17-Sep-098.568.568.568.5608.52
16-Sep-098.568.568.568.5608.52
15-Sep-098.498.498.498.4908.45
14-Sep-098.478.478.478.4708.43
11-Sep-098.468.468.468.4608.42
10-Sep-098.458.458.458.4508.41
9-Sep-098.398.398.398.3908.35
8-Sep-098.368.368.368.3608.32
4-Sep-098.318.318.318.3108.27
3-Sep-098.278.278.278.2708.23
2-Sep-098.258.258.258.2508.21
* 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