BB&T Corp $38.05

down -0.11


15/9/2014 04:01 PM  |  NYSE : BBT  
Industries : Banking / Regional - Southeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBT historical data

Date Open High Low Close Volume
9/15/201438.1438.2037.9638.052,591,738
9/12/201438.0038.4437.9338.163,664,481
9/11/201437.7438.0037.6837.953,100,633
9/10/201437.3337.8737.3337.833,465,755
9/9/201437.4237.4237.1237.273,228,523
9/8/201437.4937.6837.2737.503,926,159
9/5/201437.5537.5937.2737.582,902,831
9/4/201437.5637.9237.5437.673,386,351
9/3/201437.6137.7437.4137.533,001,866
9/2/201437.4837.6537.2637.532,412,309
8/29/201437.2537.3937.1537.332,314,383
8/28/201437.0437.2636.9037.181,619,915
8/27/201437.5537.6537.1437.181,541,496
8/26/201437.4337.6037.4137.502,030,115
8/25/201437.2937.5137.1937.402,394,168
8/22/201437.0537.2836.9737.042,481,166
8/21/201436.8937.2836.8337.122,490,758
8/20/201436.6136.8936.5536.792,036,226
8/19/201436.7536.9836.6736.741,812,977
8/18/201436.4736.7636.4336.662,246,031
8/15/201436.4336.5536.0236.175,426,010
8/14/201436.3036.5336.2736.341,752,445
8/13/201436.1836.4336.1836.332,202,155
8/12/201436.0636.3035.9636.102,527,520
8/11/201436.3036.3636.0936.202,812,264
8/8/201436.1236.1735.8636.124,466,062
8/7/201436.4236.5035.8935.962,894,522
8/6/201436.3836.4636.1236.284,119,432
8/5/201436.5936.9036.3836.453,148,412
8/4/201436.7636.9036.5436.842,758,079
8/1/201436.8937.1936.5336.702,633,202
7/31/201437.5037.6337.0237.023,302,452
7/30/201437.6137.8037.4037.642,379,879
7/29/201437.5937.8337.4237.422,688,465
7/28/201437.8837.9537.4637.603,289,933
7/25/201437.6737.9437.6137.912,917,808
7/24/201437.7037.9037.5937.823,339,251
7/23/201437.4237.6237.2537.543,502,379
7/22/201437.3437.5537.1137.496,372,234
7/21/201437.2637.6736.7837.339,130,032
7/18/201438.5639.0038.4238.904,469,787
7/17/201439.4539.4638.2038.296,539,407
7/16/201440.1940.1939.5539.623,045,873
7/15/201439.7440.1139.7340.082,879,065
7/14/201440.0040.1539.5639.572,867,379
7/11/201439.4739.7739.2239.692,999,231
7/10/201439.3239.7139.1439.603,562,049
7/9/201439.6639.7939.5539.672,787,611
7/8/201439.8339.9039.5439.593,199,846
7/7/201440.1640.1639.7939.983,591,772
7/3/201439.8440.2139.7839.982,609,508
7/2/201439.6139.7639.4839.654,507,854
7/1/201439.4939.9739.4139.745,162,962
6/30/201439.3039.4939.1439.433,543,841
6/27/201438.9239.3238.9139.293,645,040
6/26/201439.0739.0938.6139.023,211,755
6/25/201438.8739.1538.5539.122,942,222
6/24/201439.1439.5039.0439.073,189,528
6/23/201439.0739.3338.9839.262,940,190
6/20/201439.0039.2738.9939.195,393,368
6/19/201438.1038.8438.1038.832,346,674
6/18/201438.5738.8938.4538.873,128,017
6/17/201438.1538.7038.1538.523,299,101
6/16/201438.3638.3638.0138.202,854,275
6/13/201438.5938.8138.2838.392,856,259
6/12/201438.7738.8138.3638.442,947,022
6/11/201438.8439.0038.6538.932,743,213
6/10/201439.0139.1538.7939.092,544,501
6/9/201438.6839.1538.6239.104,210,334
6/6/201438.4638.8038.3038.693,232,495
6/5/201438.2138.4237.9638.383,389,360
6/4/201438.0938.3438.0038.153,439,356
6/3/201438.0238.2937.9438.163,863,451
6/2/201438.0238.1837.6838.082,871,891
5/30/201437.7738.1537.7637.923,294,694
5/29/201438.1838.1837.7437.892,478,628
5/28/201438.0038.2237.7938.133,193,030
5/27/201437.8038.2337.7937.972,710,006
5/23/201437.4437.7537.3637.732,258,351
5/22/201437.3637.5637.2837.441,987,526
5/21/201437.2637.5037.1737.372,199,702
5/20/201437.1937.2336.8637.092,439,192
5/19/201436.7437.2936.7437.242,343,328
5/16/201436.7536.8436.4536.833,768,459
5/15/201436.9936.9936.3836.814,203,683
5/14/201437.6637.6837.1237.202,560,197
5/13/201438.2038.3037.8237.902,291,353
5/12/201437.7538.2437.6938.193,572,537
5/9/201437.2537.6937.0737.613,695,547
5/8/201437.2837.6637.2337.332,442,532
5/7/201437.0637.3336.8437.292,903,323
5/6/201437.3337.3536.9336.952,415,593
5/5/201437.4937.5937.0337.503,016,666
5/2/201437.3037.8437.2237.392,574,500
5/1/201437.3537.4237.0037.242,690,334
4/30/201437.2237.6037.1137.333,419,433
4/29/201437.3737.4037.0137.232,571,819
4/28/201437.5037.5536.7937.164,122,832
4/25/201437.6437.7137.3137.332,724,786
4/24/201438.1738.1737.7337.812,971,472
Trading Center