Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, December 4, 2009, 6:17AM ET - U.S. Markets open in 3 hours and 13 minutes. Dow Down 0.83% Nasdaq  0.00%
BB&T Small Cap A (BTVAX)On Dec 3: 8.84  Down 0.12 (1.34%)  
MORE ON BTVAX
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*
3-Dec-098.848.848.848.8408.84
2-Dec-098.968.968.968.9608.96
1-Dec-098.828.828.828.8208.82
30-Nov-098.658.658.658.6508.65
27-Nov-098.668.668.668.6608.66
25-Nov-098.858.858.858.8508.85
24-Nov-098.828.828.828.8208.82
23-Nov-098.838.838.838.8308.83
20-Nov-098.698.698.698.6908.69
19-Nov-098.718.718.718.7108.71
18-Nov-098.918.918.918.9108.91
17-Nov-098.948.948.948.9408.94
16-Nov-098.938.938.938.9308.93
13-Nov-098.708.708.708.7008.70
12-Nov-098.598.598.598.5908.59
11-Nov-098.808.808.808.8008.80
10-Nov-098.738.738.738.7308.73
9-Nov-098.808.808.808.8008.80
6-Nov-098.668.668.668.6608.66
5-Nov-098.648.648.648.6408.64
4-Nov-098.438.438.438.4308.43
3-Nov-098.558.558.558.5508.55
2-Nov-098.448.448.448.4408.44
30-Oct-098.418.418.418.4108.41
29-Oct-098.708.708.708.7008.70
28-Oct-098.508.508.508.5008.50
27-Oct-098.818.818.818.8108.81
26-Oct-098.978.978.978.9708.97
23-Oct-099.069.069.069.0609.06
22-Oct-099.189.189.189.1809.18
21-Oct-099.149.149.149.1409.14
20-Oct-099.349.349.349.3409.34
19-Oct-099.439.439.439.4309.43
16-Oct-099.349.349.349.3409.34
15-Oct-099.439.439.439.4309.43
14-Oct-099.419.419.419.4109.41
13-Oct-099.239.239.239.2309.23
12-Oct-099.319.319.319.3109.31
9-Oct-099.289.289.289.2809.28
8-Oct-099.179.179.179.1709.17
7-Oct-099.089.089.089.0809.08
6-Oct-099.029.029.029.0209.02
5-Oct-098.878.878.878.8708.87
2-Oct-098.708.708.708.7008.70
1-Oct-098.758.758.758.7508.75
30-Sep-099.099.099.099.0909.09
29-Sep-099.159.159.159.1509.15
28-Sep-099.199.199.199.1909.19
25-Sep-099.019.019.019.0109.01
24-Sep-099.069.069.069.0609.06
23-Sep-099.259.259.259.2509.25
22-Sep-099.349.349.349.3409.34
21-Sep-099.259.259.259.2509.25
18-Sep-099.159.159.159.1509.15
17-Sep-099.159.159.159.1509.15
16-Sep-099.199.199.199.1909.19
15-Sep-099.029.029.029.0209.02
14-Sep-098.998.998.998.9908.99
11-Sep-098.918.918.918.9108.91
10-Sep-098.968.968.968.9608.96
9-Sep-098.878.878.878.8708.87
8-Sep-098.758.758.758.7508.75
4-Sep-098.678.678.678.6708.67
3-Sep-098.538.538.538.5308.53
2-Sep-098.378.378.378.3708.37
1-Sep-098.408.408.408.4008.40
* 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