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%)
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.