Finance Home - My Yahoo - Yahoo! - Help

Monday, December 7, 2009, 11:25PM ET - U.S. Markets Closed. Dow  0.01% Nasdaq  0.22%

BB&T Large Cap B (BGISX)

On Dec 7: 10.28   0.02 (0.19%)

MORE ON BGISX

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* 7-Dec-09 10.28 10.28 10.28 10.28 0 10.28 4-Dec-09 10.30 10.30 10.30 10.30 0 10.30 3-Dec-09 10.27 10.27 10.27 10.27 0 10.27 2-Dec-09 10.35 10.35 10.35 10.35 0 10.35 1-Dec-09 10.31 10.31 10.31 10.31 0 10.31 30-Nov-09 10.16 10.16 10.16 10.16 0 10.16 27-Nov-09 10.12 10.12 10.12 10.12 0 10.12 25-Nov-09 10.33 10.33 10.33 10.33 0 10.33 24-Nov-09 10.27 10.27 10.27 10.27 0 10.27 23-Nov-09 10.28 10.28 10.28 10.28 0 10.28 20-Nov-09 10.16 10.16 10.16 10.16 0 10.16 19-Nov-09 10.22 10.22 10.22 10.22 0 10.22 18-Nov-09 10.36 10.36 10.36 10.36 0 10.36 17-Nov-09 10.40 10.40 10.40 10.40 0 10.40 16-Nov-09 10.41 10.41 10.41 10.41 0 10.41 13-Nov-09 10.24 10.24 10.24 10.24 0 10.24 12-Nov-09 10.18 10.18 10.18 10.18 0 10.18 11-Nov-09 10.32 10.32 10.32 10.32 0 10.32 10-Nov-09 10.27 10.27 10.27 10.27 0 10.27 9-Nov-09 10.28 10.28 10.28 10.28 0 10.28 6-Nov-09 10.04 10.04 10.04 10.04 0 10.04 5-Nov-09 10.03 10.03 10.03 10.03 0 10.03 4-Nov-09 9.82 9.82 9.82 9.82 0 9.82 3-Nov-09 9.79 9.79 9.79 9.79 0 9.79 2-Nov-09 9.72 9.72 9.72 9.72 0 9.72 30-Oct-09 9.64 9.64 9.64 9.64 0 9.64 29-Oct-09 9.95 9.95 9.95 9.95 0 9.95 28-Oct-09 9.70 9.70 9.70 9.70 0 9.70 27-Oct-09 9.99 9.99 9.99 9.99 0 9.99 26-Oct-09 10.04 10.04 10.04 10.04 0 10.04 23-Oct-09 10.20 10.20 10.20 10.20 0 10.20 22-Oct-09 10.34 10.34 10.34 10.34 0 10.34 21-Oct-09 10.22 10.22 10.22 10.22 0 10.22 20-Oct-09 10.31 10.31 10.31 10.31 0 10.31 19-Oct-09 10.38 10.38 10.38 10.38 0 10.38 16-Oct-09 10.25 10.25 10.25 10.25 0 10.25 15-Oct-09 10.36 10.36 10.36 10.36 0 10.36 14-Oct-09 10.33 10.33 10.33 10.33 0 10.33 13-Oct-09 10.11 10.11 10.11 10.11 0 10.11 12-Oct-09 10.15 10.15 10.15 10.15 0 10.15 9-Oct-09 10.10 10.10 10.10 10.10 0 10.10 8-Oct-09 10.05 10.05 10.05 10.05 0 10.05 7-Oct-09 9.93 9.93 9.93 9.93 0 9.93 6-Oct-09 9.86 9.86 9.86 9.86 0 9.86 5-Oct-09 9.67 9.67 9.67 9.67 0 9.67 2-Oct-09 9.50 9.50 9.50 9.50 0 9.50 1-Oct-09 9.56 9.56 9.56 9.56 0 9.56 30-Sep-09 9.90 9.90 9.90 9.90 0 9.90 29-Sep-09 9.96 9.96 9.96 9.96 0 9.96 28-Sep-09 9.96 9.96 9.96 9.96 0 9.96 25-Sep-09 9.75 9.75 9.75 9.75 0 9.75 24-Sep-09 9.82 9.82 9.82 9.82 0 9.82 23-Sep-09 9.95 9.95 9.95 9.95 0 9.95 22-Sep-09 10.09 10.09 10.09 10.09 0 10.09 21-Sep-09 9.97 9.97 9.97 9.97 0 9.97 18-Sep-09 10.01 10.01 10.01 10.01 0 10.01 17-Sep-09 10.03 10.03 10.03 10.03 0 10.03 16-Sep-09 10.11 10.11 10.11 10.11 0 10.11 15-Sep-09 9.95 9.95 9.95 9.95 0 9.95 14-Sep-09 9.92 9.92 9.92 9.92 0 9.92 11-Sep-09 9.85 9.85 9.85 9.85 0 9.85 10-Sep-09 9.83 9.83 9.83 9.83 0 9.83 9-Sep-09 9.73 9.73 9.73 9.73 0 9.73 8-Sep-09 9.64 9.64 9.64 9.64 0 9.64 4-Sep-09 9.53 9.53 9.53 9.53 0 9.53 3-Sep-09 9.41 9.41 9.41 9.41 0 9.41 * 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