BBT: Historical Prices for BB&T CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	24.58	24.75	24.43	24.60	4,902,200	24.60
19-Nov-09	24.90	25.15	24.56	24.68	5,038,400	24.68
18-Nov-09	24.88	25.58	24.70	25.09	7,525,500	25.09
17-Nov-09	24.65	25.00	24.58	24.91	4,097,100	24.91
16-Nov-09	24.91	25.25	24.64	24.83	7,721,100	24.83
13-Nov-09	24.79	25.00	24.36	24.45	5,342,600	24.45
12-Nov-09	25.07	25.32	24.77	24.80	4,498,100	24.80
11-Nov-09	25.22	25.72	25.02	25.20	4,949,400	25.20
10-Nov-09	25.06	25.32	24.63	25.08	4,646,100	25.08
9-Nov-09	24.70	25.27	24.39	25.23	6,529,100	25.23
6-Nov-09	24.24	24.75	24.12	24.47	4,213,700	24.47
5-Nov-09	24.23	24.62	23.75	24.57	7,622,900	24.57
4-Nov-09	25.14	25.27	23.96	24.02	8,670,200	24.02
3-Nov-09	24.71	25.14	24.51	24.87	6,731,100	24.87
2-Nov-09	24.96	25.35	24.24	25.06	14,351,800	25.06
30-Oct-09	25.22	25.22	23.79	23.91	10,991,100	23.91
29-Oct-09	25.22	25.50	24.60	25.45	7,321,500	25.45
28-Oct-09	25.33	25.49	24.70	24.76	8,838,800	24.76
27-Oct-09	25.47	25.77	25.21	25.39	9,350,300	25.39
26-Oct-09	26.01	26.11	25.35	25.51	9,724,700	25.51
23-Oct-09	26.31	26.33	25.88	26.07	9,412,600	26.07
22-Oct-09	25.68	26.47	25.57	26.34	10,180,900	26.34
21-Oct-09	26.44	26.89	25.55	25.56	10,357,900	25.56
20-Oct-09	27.01	27.23	26.45	26.46	11,894,200	26.46
19-Oct-09	27.38	27.45	26.74	27.03	17,209,900	27.03
16-Oct-09	28.00	28.40	27.71	28.25	10,895,900	28.25
15-Oct-09	28.22	28.66	28.03	28.61	7,659,700	28.61
14-Oct-09	28.08	28.57	27.89	28.53	7,713,700	28.53
14-Oct-09	$ 0.15 Dividend
13-Oct-09	27.66	27.83	27.36	27.77	6,817,100	27.62
12-Oct-09	27.56	27.82	27.47	27.77	5,592,200	27.62
9-Oct-09	26.68	27.31	26.56	27.30	6,016,300	27.15
8-Oct-09	26.70	26.95	26.49	26.71	7,094,700	26.57
7-Oct-09	26.44	27.03	26.22	26.92	4,863,300	26.77
6-Oct-09	27.12	27.41	26.28	26.63	10,082,200	26.49
5-Oct-09	27.17	27.37	26.68	26.93	8,334,600	26.78
2-Oct-09	25.35	27.06	25.29	26.71	13,594,500	26.57
1-Oct-09	27.09	27.36	25.46	25.53	13,644,800	25.39
30-Sep-09	27.44	27.74	27.09	27.24	8,644,900	27.09
29-Sep-09	28.08	28.13	27.38	27.43	5,553,900	27.28
28-Sep-09	27.29	28.01	27.21	27.97	5,552,100	27.82
25-Sep-09	27.62	27.90	27.06	27.17	7,194,400	27.02
24-Sep-09	28.50	28.57	27.52	27.80	7,198,300	27.65
23-Sep-09	29.02	29.18	28.25	28.34	5,931,500	28.19
22-Sep-09	28.95	29.05	28.61	29.03	4,790,900	28.87
21-Sep-09	28.94	29.19	27.18	28.60	5,055,800	28.45
18-Sep-09	29.03	29.36	28.63	29.25	8,782,900	29.09
17-Sep-09	29.45	29.73	28.46	28.90	7,423,900	28.74
16-Sep-09	28.38	29.81	28.22	29.53	10,417,200	29.37
15-Sep-09	27.33	28.39	27.13	28.24	8,822,700	28.09
14-Sep-09	26.45	27.38	26.38	27.34	6,064,700	27.19
11-Sep-09	27.05	27.22	26.59	26.77	5,832,400	26.63
10-Sep-09	26.87	27.05	26.33	26.99	6,401,800	26.84
9-Sep-09	26.58	27.00	26.21	27.00	6,454,000	26.85
8-Sep-09	26.86	26.90	26.21	26.52	5,156,700	26.38
4-Sep-09	26.53	26.59	26.20	26.51	5,129,100	26.37
3-Sep-09	26.38	26.71	26.03	26.37	5,808,600	26.23
2-Sep-09	26.58	26.92	26.07	26.12	7,260,400	25.98
1-Sep-09	27.85	28.07	26.56	26.64	11,303,000	26.50
31-Aug-09	27.90	28.23	27.74	27.94	11,093,100	27.79
28-Aug-09	28.24	28.58	28.01	28.39	8,395,700	28.24
27-Aug-09	27.50	28.10	27.48	28.01	8,452,400	27.86
26-Aug-09	27.45	27.90	27.03	27.64	5,914,800	27.49
25-Aug-09	27.57	27.93	27.32	27.49	7,393,300	27.34
24-Aug-09	28.25	28.35	27.27	27.42	9,688,100	27.27
21-Aug-09	28.00	28.28	27.69	28.03	8,905,800	27.88
20-Aug-09	27.83	28.00	27.53	27.78	8,484,800	27.63
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions