Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BB&T Corp (NY: BBT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 06, 2019 54.24 54.24 54.24 0 +0.75(+1.40%)
Dec 05, 2019 53.50 53.58 53.04 53.49 6,088,520 +0.18(+0.34%)
Dec 04, 2019 53.25 53.51 53.07 53.31 5,437,363 +0.10(+0.19%)
Dec 03, 2019 53.70 53.70 52.77 53.21 4,541,849 -1.20(-2.21%)
Dec 02, 2019 54.99 55.06 54.32 54.41 3,293,946 -0.31(-0.57%)
Nov 29, 2019 54.89 55.08 54.64 54.72 1,567,000 -0.20(-0.36%)
Nov 27, 2019 54.68 54.98 54.55 54.92 2,400,000 +0.49(+0.90%)
Nov 26, 2019 55.08 55.09 54.16 54.43 3,752,557 -0.77(-1.40%)
Nov 25, 2019 54.83 55.26 54.70 55.20 3,860,080 +0.53(+0.97%)
Nov 22, 2019 54.31 55.00 54.18 54.67 2,208,700 +0.49(+0.90%)
Nov 21, 2019 54.67 54.71 53.92 54.18 3,551,697 -0.23(-0.42%)
Nov 20, 2019 54.40 54.64 53.96 54.41 4,566,679 -0.28(-0.51%)
Nov 19, 2019 55.15 55.20 54.50 54.69 5,822,634 -0.32(-0.58%)
Nov 18, 2019 54.46 55.05 54.46 55.01 3,980,014 +0.40(+0.73%)
Nov 15, 2019 54.90 54.95 54.41 54.61 5,438,300 +0.01(+0.02%)
Nov 14, 2019 54.18 54.68 54.00 54.60 4,156,993 +0.23(+0.42%)
Nov 13, 2019 53.93 54.64 53.58 54.37 5,195,510 -0.07(-0.13%)
Nov 12, 2019 54.15 54.53 54.04 54.44 4,327,970 +0.15(+0.28%)
Nov 11, 2019 54.44 54.64 54.13 54.29 3,845,358 -0.65(-1.18%)
Nov 08, 2019 54.61 55.02 54.32 54.94 4,185,300 +0.21(+0.38%)
Nov 07, 2019 55.10 55.53 54.58 54.73 5,108,617 -0.52(-0.94%)
Nov 06, 2019 55.18 55.36 54.79 55.25 5,577,321 -0.11(-0.20%)
Nov 05, 2019 54.87 55.66 54.83 55.36 5,884,665 +0.75(+1.37%)
Nov 04, 2019 54.44 54.82 54.38 54.61 4,974,162 +0.51(+0.94%)
Nov 01, 2019 53.61 54.12 53.40 54.10 3,487,300 +1.05(+1.98%)
Oct 31, 2019 53.29 53.68 52.48 53.05 4,361,123 -0.63(-1.17%)
Oct 30, 2019 54.09 54.10 53.54 53.68 4,063,426 -0.56(-1.03%)
Oct 29, 2019 53.79 54.41 53.70 54.24 5,472,150 +0.24(+0.44%)
Oct 28, 2019 53.88 54.20 53.70 54.00 3,999,660 +0.42(+0.78%)
Oct 25, 2019 52.98 53.81 52.98 53.58 2,189,300 +0.53(+1.00%)
Oct 24, 2019 53.62 53.64 52.79 53.05 2,304,872 -0.44(-0.82%)
Oct 23, 2019 53.35 53.61 53.17 53.49 2,543,533 +0.02(+0.04%)
Oct 22, 2019 53.59 53.97 53.02 53.47 4,450,237 +0.02(+0.04%)
Oct 21, 2019 53.16 53.49 52.96 53.45 4,410,958 +0.78(+1.48%)
Oct 18, 2019 52.42 53.02 52.34 52.67 5,074,400 +0.23(+0.44%)
Oct 17, 2019 52.98 52.99 51.40 52.44 8,105,653 -0.55(-1.04%)
Oct 16, 2019 52.90 53.29 52.68 52.99 5,019,827 +0.25(+0.47%)
Oct 15, 2019 52.16 52.96 51.96 52.74 6,307,784 +0.76(+1.46%)
Oct 14, 2019 51.73 52.16 51.62 51.98 3,017,824 -0.02(-0.04%)
Oct 11, 2019 52.20 52.55 51.91 52.00 5,192,800 +0.67(+1.31%)
Oct 10, 2019 51.17 51.73 51.01 51.33 7,765,681 +0.34(+0.67%)
Oct 09, 2019 51.40 51.47 50.78 50.99 4,608,620 +0.01(+0.02%)
Oct 08, 2019 51.26 51.43 50.76 50.98 4,702,377 -0.62(-1.20%)
Oct 07, 2019 51.50 52.14 51.32 51.60 3,655,004 -0.06(-0.12%)
Oct 04, 2019 50.89 51.68 50.71 51.66 4,468,200 +0.85(+1.67%)
Oct 03, 2019 50.86 51.10 50.02 50.81 5,318,903 -0.26(-0.51%)
Oct 02, 2019 51.96 51.96 50.86 51.07 5,652,538 -1.27(-2.43%)
Oct 01, 2019 53.64 53.90 52.26 52.34 8,007,626 -1.03(-1.93%)
Sep 30, 2019 53.51 53.82 53.24 53.37 6,653,235 -0.09(-0.17%)
Sep 27, 2019 53.47 53.85 53.14 53.46 5,031,900 +0.54(+1.02%)
Sep 26, 2019 52.67 53.11 52.51 52.92 3,998,735 +0.07(+0.13%)
Sep 25, 2019 52.16 52.96 52.16 52.85 3,779,258 +0.81(+1.56%)
Sep 24, 2019 52.58 52.63 51.61 52.04 3,659,412 -0.53(-1.01%)
Sep 23, 2019 52.00 52.70 51.89 52.57 3,782,020 +0.15(+0.29%)
Sep 20, 2019 53.02 53.20 52.32 52.42 6,291,600 -0.37(-0.70%)
Sep 19, 2019 53.03 53.13 52.71 52.79 3,190,220 -0.32(-0.60%)
Sep 18, 2019 52.40 53.48 52.18 53.11 4,028,511 +0.35(+0.66%)
Sep 17, 2019 52.72 52.76 52.26 52.76 3,453,394 -0.16(-0.30%)
Sep 16, 2019 52.52 53.13 52.30 52.92 4,260,449 -0.14(-0.26%)
Sep 13, 2019 53.34 53.69 52.80 53.06 4,467,000 +0.27(+0.51%)
Sep 12, 2019 51.80 53.05 51.28 52.79 5,648,896 +0.66(+1.27%)
Sep 11, 2019 51.34 52.14 50.46 52.13 5,256,194 +0.89(+1.74%)
Sep 10, 2019 50.64 51.27 49.69 51.24 7,286,162 +0.88(+1.75%)
Sep 09, 2019 49.16 50.66 48.99 50.36 4,715,816 +1.64(+3.37%)
Sep 06, 2019 48.65 48.95 48.41 48.72 4,551,500 +0.07(+0.14%)
Sep 05, 2019 48.17 48.96 48.12 48.65 3,394,211 +1.34(+2.83%)
Sep 04, 2019 47.15 47.48 46.93 47.31 2,745,301 +0.61(+1.31%)
Sep 03, 2019 47.20 47.27 46.33 46.70 6,060,000 -0.95(-1.99%)
Aug 30, 2019 47.80 48.15 47.47 47.65 7,055,500 +0.24(+0.51%)
Aug 29, 2019 47.05 47.63 46.98 47.41 2,730,577 +0.80(+1.72%)
Aug 28, 2019 45.42 46.75 45.38 46.61 3,519,337 +0.94(+2.06%)
Aug 27, 2019 46.22 46.36 45.39 45.67 3,233,407 -0.35(-0.76%)
Aug 26, 2019 45.67 46.04 45.27 46.02 3,108,284 +0.77(+1.70%)
Aug 23, 2019 46.46 46.86 45.00 45.25 3,881,200 -1.43(-3.06%)
Aug 22, 2019 46.53 46.86 46.12 46.68 2,220,356 +0.46(+1.00%)
Aug 21, 2019 46.37 46.53 45.93 46.22 2,984,463 +0.17(+0.37%)
Aug 20, 2019 46.55 46.63 45.92 46.05 4,187,744 -0.91(-1.94%)
Aug 19, 2019 47.23 47.35 46.76 46.96 4,027,608 +0.41(+0.88%)
Aug 16, 2019 45.86 46.72 45.67 46.55 8,381,800 +1.10(+2.42%)
Aug 15, 2019 45.48 45.87 45.16 45.45 4,444,542 +0.21(+0.46%)
Aug 14, 2019 45.71 46.35 44.98 45.24 8,589,710 -1.49(-3.19%)
Aug 13, 2019 46.28 47.40 45.90 46.73 3,144,317 +0.07(+0.15%)
Aug 12, 2019 46.85 47.08 46.55 46.66 5,079,222 -0.69(-1.46%)
Aug 09, 2019 47.34 47.60 46.85 47.35 2,767,400 -0.14(-0.29%)
Aug 08, 2019 47.60 47.71 47.10 47.49 3,454,627 +0.36(+0.76%)
Aug 07, 2019 46.76 47.25 45.96 47.13 6,312,182 -0.64(-1.34%)
Aug 06, 2019 47.76 47.82 46.55 47.77 4,366,956 +0.40(+0.84%)
Aug 05, 2019 48.58 48.58 46.76 47.37 4,435,212 -1.98(-4.01%)
Aug 02, 2019 49.52 49.74 48.59 49.35 4,483,700 -0.28(-0.56%)
Aug 01, 2019 51.42 51.67 49.46 49.63 5,834,837 -1.90(-3.69%)
Jul 31, 2019 51.36 51.89 51.17 51.53 5,957,446 +0.14(+0.27%)
Jul 30, 2019 50.92 51.42 50.61 51.39 4,269,592 +0.19(+0.37%)
Jul 29, 2019 51.59 52.02 51.11 51.20 3,809,916 -0.45(-0.87%)
Jul 26, 2019 51.35 51.75 51.22 51.65 3,409,600 +0.40(+0.78%)
Jul 25, 2019 51.41 51.77 50.99 51.25 5,677,110 -0.29(-0.56%)
Jul 24, 2019 50.98 51.66 50.75 51.54 3,918,820 +0.56(+1.10%)
Jul 23, 2019 50.58 51.20 50.49 50.98 3,381,484 +0.54(+1.07%)
Jul 22, 2019 50.50 50.77 50.25 50.44 4,737,312 -0.21(-0.41%)
Jul 19, 2019 50.99 51.17 50.46 50.65 5,127,300 -0.38(-0.74%)
Jul 18, 2019 49.75 51.29 49.30 51.03 5,878,735 +1.39(+2.80%)
Jul 17, 2019 49.49 49.75 49.30 49.64 5,221,413 +0.00(+0.00%)
Jul 16, 2019 50.00 50.00 49.39 49.64 4,114,230 -0.33(-0.66%)
Jul 15, 2019 50.49 50.49 49.77 49.97 5,197,557 -0.48(-0.95%)
Jul 12, 2019 50.47 50.56 50.22 50.45 3,896,100 +0.14(+0.28%)
Jul 11, 2019 49.79 50.41 49.58 50.31 3,452,925 +0.56(+1.13%)
Jul 10, 2019 50.04 50.04 49.61 49.75 4,246,226 -0.30(-0.60%)
Jul 09, 2019 49.25 50.21 49.04 50.05 4,756,483 +0.66(+1.34%)
Jul 08, 2019 49.51 49.56 49.18 49.39 3,349,015 -0.55(-1.10%)
Jul 05, 2019 49.40 49.96 49.38 49.94 3,302,200 +0.87(+1.77%)
Jul 03, 2019 49.22 49.27 48.76 49.07 2,586,400 +0.28(+0.57%)
Jul 02, 2019 49.39 49.64 48.67 48.79 3,034,861 -0.77(-1.55%)
Jul 01, 2019 49.53 49.96 49.19 49.56 3,724,043 +0.43(+0.88%)
Jun 28, 2019 48.70 49.29 48.52 49.13 7,337,800 +0.95(+1.97%)
Jun 27, 2019 48.22 48.39 47.75 48.18 6,204,382 +0.10(+0.21%)
Jun 26, 2019 48.48 48.77 48.06 48.08 3,797,043 -0.25(-0.52%)
Jun 25, 2019 48.45 48.58 47.78 48.33 4,348,328 -0.16(-0.33%)
Jun 24, 2019 48.57 49.13 48.23 48.49 2,834,494 -0.14(-0.29%)
Jun 21, 2019 48.71 49.24 48.56 48.63 6,221,200 -0.08(-0.16%)
Jun 20, 2019 49.35 49.38 47.98 48.71 4,004,475 -0.34(-0.69%)
Jun 19, 2019 49.64 50.29 49.01 49.05 4,500,045 -0.32(-0.65%)
Jun 18, 2019 48.74 49.61 48.63 49.37 4,128,894 +0.40(+0.82%)
Jun 17, 2019 50.08 50.34 48.86 48.97 3,072,401 -1.09(-2.18%)
Jun 14, 2019 49.75 50.18 49.33 50.06 2,947,200 +0.33(+0.66%)
Jun 13, 2019 49.59 50.16 49.57 49.73 3,454,358 +0.14(+0.28%)
Jun 12, 2019 50.19 50.50 49.50 49.59 3,650,782 -0.47(-0.94%)
Jun 11, 2019 49.88 50.31 49.68 50.06 3,209,744 +0.48(+0.97%)
Jun 10, 2019 49.28 49.90 49.03 49.58 3,006,171 +0.75(+1.54%)
Jun 07, 2019 49.20 49.27 48.53 48.83 3,645,800 -0.42(-0.85%)
Jun 06, 2019 49.16 49.35 48.83 49.25 5,370,362 -0.08(-0.16%)
Jun 05, 2019 48.81 49.38 48.40 49.33 4,005,460 +0.50(+1.02%)
Jun 04, 2019 47.79 48.88 47.62 48.83 4,917,403 +1.76(+3.74%)
Jun 03, 2019 46.67 47.37 46.55 47.07 4,588,263 +0.32(+0.68%)
May 31, 2019 46.75 47.02 46.53 46.75 3,901,700 -0.54(-1.14%)
May 30, 2019 47.77 48.05 46.89 47.29 3,197,449 -0.37(-0.78%)
May 29, 2019 47.27 47.74 46.92 47.66 3,712,031 +0.04(+0.08%)
May 28, 2019 48.24 48.50 47.58 47.62 6,017,032 -0.71(-1.47%)
May 24, 2019 48.27 48.47 48.10 48.33 3,693,800 +0.22(+0.46%)
May 23, 2019 48.70 48.70 47.83 48.11 4,787,781 -0.88(-1.80%)
May 22, 2019 48.64 49.20 48.41 48.99 4,673,479 +0.21(+0.43%)
May 21, 2019 48.51 48.90 48.50 48.78 3,254,755 +0.44(+0.91%)
May 20, 2019 47.89 48.60 47.86 48.34 4,101,623 +0.46(+0.96%)
May 17, 2019 47.74 48.63 47.59 47.88 7,093,600 -0.31(-0.64%)
May 16, 2019 47.84 48.45 47.72 48.19 3,638,861 +0.60(+1.26%)
May 15, 2019 47.58 47.77 46.86 47.59 4,005,722 -0.45(-0.94%)
May 14, 2019 48.00 48.63 47.81 48.04 3,726,000 -0.19(-0.39%)
May 13, 2019 48.94 49.17 48.07 48.23 5,807,184 -1.63(-3.27%)
May 10, 2019 49.18 50.02 48.81 49.86 3,631,400 +0.36(+0.73%)
May 09, 2019 48.78 49.61 48.66 49.50 4,827,876 +0.17(+0.34%)
May 08, 2019 49.78 49.94 49.30 49.33 3,321,569 -0.49(-0.98%)
May 07, 2019 50.18 50.32 49.49 49.82 4,211,774 -0.97(-1.91%)
May 06, 2019 50.29 51.03 50.03 50.79 2,854,819 -0.18(-0.35%)
May 03, 2019 50.66 51.12 50.63 50.97 3,775,700 +0.43(+0.85%)
May 02, 2019 50.75 51.11 50.27 50.54 4,497,469 -0.14(-0.28%)
May 01, 2019 51.07 51.42 50.52 50.68 5,977,298 -0.52(-1.02%)
Apr 30, 2019 51.19 51.43 50.77 51.20 5,217,105 -0.10(-0.19%)
Apr 29, 2019 50.77 51.76 50.70 51.30 4,976,435 +0.57(+1.12%)
Apr 26, 2019 50.27 50.79 50.12 50.73 6,828,400 +0.52(+1.04%)
Apr 25, 2019 49.64 50.47 49.48 50.21 5,425,578 +0.37(+0.74%)
Apr 24, 2019 49.30 49.98 49.12 49.84 5,492,498 +0.30(+0.61%)
Apr 23, 2019 49.38 49.56 48.77 49.54 5,886,224 +0.30(+0.61%)
Apr 22, 2019 49.17 49.57 48.86 49.24 4,534,496 -0.11(-0.22%)
Apr 18, 2019 49.82 49.93 48.28 49.35 6,678,900 -0.49(-0.98%)
Apr 17, 2019 49.69 50.08 49.16 49.84 5,182,289 +0.33(+0.67%)
Apr 16, 2019 48.74 49.57 48.48 49.51 3,136,600 +0.92(+1.89%)
Apr 15, 2019 49.26 49.33 48.48 48.59 3,804,736 -0.67(-1.36%)
Apr 12, 2019 49.17 49.68 48.59 49.26 5,335,800 +0.82(+1.69%)
Apr 11, 2019 48.33 48.78 48.20 48.44 5,130,750 +0.33(+0.69%)
Apr 10, 2019 48.00 48.20 47.50 48.11 3,792,035 +0.21(+0.44%)
Apr 09, 2019 48.19 48.39 47.70 47.90 4,418,780 -0.64(-1.32%)
Apr 08, 2019 48.16 48.62 48.08 48.54 3,526,268 +0.17(+0.35%)
Apr 05, 2019 48.40 48.71 48.03 48.37 4,610,700 -0.08(-0.17%)
Apr 04, 2019 48.11 48.68 47.93 48.45 5,199,684 +0.04(+0.08%)
Apr 03, 2019 48.90 49.37 48.19 48.41 5,678,008 -0.08(-0.16%)
Apr 02, 2019 47.95 48.85 47.65 48.49 6,120,641 +0.47(+0.98%)
Apr 01, 2019 46.88 48.09 46.85 48.02 6,699,615 +1.49(+3.20%)
Mar 29, 2019 46.71 46.89 46.24 46.53 8,284,000 +0.22(+0.48%)
Mar 28, 2019 45.57 46.35 45.43 46.31 7,830,046 +0.91(+2.00%)
Mar 27, 2019 45.12 45.63 44.84 45.40 12,764,203 +0.07(+0.15%)
Mar 26, 2019 45.36 45.85 44.75 45.33 7,744,609 +0.46(+1.03%)
Mar 25, 2019 45.20 45.78 44.51 44.87 6,108,023 -0.22(-0.49%)
Mar 22, 2019 46.59 46.79 45.02 45.09 9,014,200 -2.05(-4.35%)
Mar 21, 2019 47.68 47.76 47.01 47.14 6,192,461 -0.88(-1.83%)
Mar 20, 2019 49.34 49.49 47.99 48.02 9,284,437 -1.46(-2.95%)
Mar 19, 2019 50.68 50.82 49.43 49.48 5,042,273 -1.00(-1.98%)
Mar 18, 2019 50.00 50.69 49.98 50.48 5,047,094 +0.50(+1.00%)
Mar 15, 2019 50.02 50.40 49.82 49.98 7,041,900 -0.15(-0.30%)
Mar 14, 2019 50.08 50.29 49.83 50.13 3,080,973 +0.13(+0.26%)
Mar 13, 2019 49.71 50.15 49.32 50.00 4,905,917 +0.42(+0.85%)
Mar 12, 2019 50.07 50.20 49.45 49.58 6,432,289 -0.34(-0.68%)
Mar 11, 2019 49.72 50.07 49.40 49.92 3,857,977 +0.32(+0.65%)
Mar 08, 2019 49.16 49.60 48.98 49.60 3,446,300 +0.07(+0.14%)
Mar 07, 2019 50.22 50.26 49.29 49.53 6,541,171 -1.07(-2.11%)
Mar 06, 2019 51.51 51.58 50.38 50.60 5,301,070 -1.10(-2.13%)
Mar 05, 2019 51.73 51.96 50.92 51.70 6,038,779 -0.13(-0.25%)
Mar 04, 2019 51.97 52.45 51.30 51.83 6,301,561 +0.03(+0.06%)
Mar 01, 2019 51.00 51.94 50.94 51.80 8,588,000 +0.83(+1.63%)
Feb 28, 2019 51.18 51.27 50.81 50.97 5,026,468 -0.09(-0.18%)
Feb 27, 2019 50.95 51.20 50.65 51.06 4,456,854 +0.19(+0.37%)
Feb 26, 2019 51.06 51.47 50.58 50.87 5,448,563 -0.39(-0.76%)
Feb 25, 2019 51.77 51.88 51.18 51.26 5,089,399 -0.23(-0.45%)
Feb 22, 2019 51.92 51.92 51.30 51.49 4,479,600 -0.34(-0.66%)
Feb 21, 2019 51.81 52.08 51.57 51.83 8,042,237 +0.05(+0.10%)
Feb 20, 2019 51.05 51.80 50.88 51.78 7,217,186 +0.67(+1.31%)
Feb 19, 2019 50.47 51.13 50.01 51.11 6,593,523 +0.41(+0.81%)
Feb 15, 2019 50.26 50.85 50.15 50.70 8,069,200 +0.96(+1.93%)
Feb 14, 2019 49.99 50.00 49.33 49.74 6,102,970 -0.72(-1.43%)
Feb 13, 2019 50.80 51.03 50.30 50.46 6,208,419 -0.36(-0.71%)
Feb 12, 2019 50.64 51.14 50.50 50.82 6,915,199 +0.25(+0.49%)
Feb 11, 2019 50.45 50.67 50.19 50.57 7,548,141 +0.33(+0.66%)
Feb 08, 2019 50.46 50.68 49.68 50.24 12,227,700 -0.22(-0.44%)
Feb 07, 2019 51.01 51.50 48.91 50.46 25,593,616 +1.93(+3.98%)
Feb 06, 2019 48.67 49.07 48.43 48.53 2,566,565 -0.26(-0.53%)
Feb 05, 2019 49.03 49.10 48.45 48.79 3,263,124 -0.29(-0.59%)
Feb 04, 2019 48.90 49.08 48.63 49.08 3,281,634 +0.21(+0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.