BB&T Corp $37.67

up +0.13


24/7/2014 11:00 AM  |  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
7/23/201437.4237.6237.2537.543,497,722
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
4/23/201438.1038.3137.8138.052,606,821
4/22/201437.7238.2637.4138.113,804,992
4/21/201437.8637.9037.5437.803,921,802
4/17/201439.2239.2237.6037.938,884,040
4/16/201439.4839.4938.9839.344,273,705
4/15/201438.9039.3138.5739.153,752,211
4/14/201439.1339.2838.4138.843,207,551
4/11/201438.5238.9038.1838.654,652,931
4/10/201439.8639.9338.8438.893,615,171
4/9/201439.8239.8839.4339.842,665,232
4/8/201439.5539.8139.1839.593,632,494
4/7/201440.0540.0839.2939.594,090,548
4/4/201440.7440.9540.0340.043,527,039
4/3/201440.3240.8740.2840.593,680,456
4/2/201440.4440.8740.1940.713,938,567
4/1/201440.3240.5040.1640.443,681,272
3/31/201440.1340.4139.9840.176,078,006
3/28/201439.7940.3139.6939.834,550,607
3/27/201440.3640.6939.5039.697,710,127
3/26/201440.8041.0440.5340.537,187,396
3/25/201440.2740.8140.1240.776,860,220
3/24/201440.2040.5340.0140.185,048,238
3/21/201440.1040.6039.9240.198,293,368
3/20/201439.0839.9539.0639.783,763,289
3/19/201438.9539.4938.8739.193,327,141
3/18/201438.8639.1038.7639.062,326,153
3/17/201438.6738.9138.6138.862,397,766
3/14/201438.4938.8338.4238.472,283,967
3/13/201438.9939.2138.5138.594,414,269
3/12/201438.7739.0238.7639.022,689,989
3/11/201439.2039.2738.7738.992,702,756
3/10/201438.9639.2338.8139.232,873,470
3/7/201438.9239.3538.9239.183,936,364
3/6/201438.5238.9838.5238.773,412,700
3/5/201438.0038.5137.9038.392,963,559
3/4/201437.8238.0337.6537.942,653,172
3/3/201437.1937.4737.1237.392,546,560
Trading Center