$31.33 -0.73 (%) BB&T Corp - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBT historical data

Date Open High Low Close Volume
2/8/201631.5731.6130.9031.336,118,730
2/5/201632.1732.5431.8732.067,104,506
2/4/201631.7032.2531.6832.167,160,837
2/3/201631.7231.8930.7231.786,803,624
2/2/201631.8031.8431.4031.585,414,763
2/1/201632.5332.6332.0532.294,491,442
1/29/201632.1632.6932.0132.666,853,299
1/28/201631.8632.2831.7231.918,450,685
1/27/201631.4332.3731.3131.655,436,382
1/26/201631.2231.5930.9931.476,050,497
1/25/201631.8031.8831.0831.117,275,255
1/22/201632.1932.5131.5631.956,485,181
1/21/201632.6732.7631.7131.789,970,441
1/20/201632.1533.2931.7832.8613,020,916
1/19/201633.7033.7032.5832.925,833,539
1/15/201632.9033.3632.7333.146,748,064
1/14/201633.8434.2533.4034.024,497,207
1/13/201635.1435.2433.6133.724,729,155
1/12/201635.1035.1834.3734.904,747,619
1/11/201634.6534.8434.2934.686,162,268
1/8/201635.4235.4434.2934.365,000,134
1/7/201635.3835.7834.8835.124,703,780
1/6/201636.0636.5935.8636.154,228,345
1/5/201636.6136.9436.3636.663,584,289
1/4/201636.9237.0336.2836.655,873,178
12/31/201537.9238.2137.7437.812,910,334
12/30/201538.4738.5338.1138.171,583,007
12/29/201538.3538.6338.1938.542,049,548
12/28/201538.0538.1537.6038.092,081,824
12/24/201538.1738.4538.0638.27980,387
12/23/201537.8438.2837.6638.242,932,699
12/22/201537.5437.6736.8337.644,046,186
12/21/201537.6437.7236.8437.283,874,686
12/18/201537.6137.7437.1737.2316,250,045
12/17/201538.5338.6137.8237.833,780,086
12/16/201538.0238.4037.5238.335,641,842
12/15/201537.3738.0437.3737.686,770,109
12/14/201536.9837.3336.4936.914,717,861
12/11/201537.0337.2736.5736.814,464,522
12/10/201537.2238.0837.0537.563,531,480
12/9/201537.7238.0437.0137.244,243,835
12/8/201538.3538.5337.7837.904,050,673
12/7/201539.2639.2838.3738.703,538,635
12/4/201538.0839.0637.8538.954,514,167
12/3/201538.6338.7737.7637.883,684,185
12/2/201539.0239.0938.4138.493,951,797
12/1/201538.9339.0538.5738.974,358,609
11/30/201538.7338.8238.4238.623,687,722
11/27/201538.5238.6938.3038.661,194,758
11/25/201538.5338.6738.3038.482,752,328
11/24/201538.5038.6438.2038.493,526,002
11/23/201538.6739.0738.6338.773,802,123
11/20/201538.7038.8038.3838.656,260,150
11/19/201538.3538.6738.0938.543,416,765
11/18/201537.8838.3937.6438.354,248,958
11/17/201538.0438.2837.2137.803,183,528
11/16/201537.2837.9337.2137.923,753,200
11/13/201537.7137.9837.2237.355,029,434
11/12/201538.0138.2437.7937.794,156,746
11/11/201538.6138.6838.1438.314,832,957
11/10/201538.2538.6038.0538.333,849,335
11/9/201539.1839.2538.4138.654,213,532
11/6/201539.1839.4738.8039.044,851,583
11/5/201537.8838.4437.8638.154,035,017
11/4/201537.8638.1237.6537.825,117,726
11/3/201537.6637.9537.4537.783,685,083
11/2/201537.3437.9337.2037.805,341,767
10/30/201537.7737.8036.9837.155,997,341
10/29/201537.8738.2237.6537.763,310,637
10/28/201536.9838.0336.9538.026,903,000
10/27/201537.0337.3036.7636.913,358,771
10/26/201537.5937.7437.1137.292,696,030
10/23/201537.2637.6937.0637.663,674,234
10/22/201536.4737.2136.4736.923,323,854
10/21/201536.8837.0336.2736.284,045,409
10/20/201536.3036.8236.1536.753,677,136
10/19/201536.2436.6636.1736.253,477,817
10/16/201537.0137.2536.3936.494,873,321
10/15/201536.2136.9035.9536.866,196,265
10/14/201536.1536.2035.5735.754,443,553
10/13/201536.4936.6036.1636.223,881,573
10/12/201536.5036.7736.2736.712,508,783
10/9/201536.7437.0536.3336.543,378,359
10/8/201536.6736.9536.4736.913,437,234
10/7/201536.6637.1136.4936.813,773,016
10/6/201536.3336.5936.2136.423,842,281
10/5/201536.0236.6735.9136.573,530,801
10/2/201534.8335.7534.2435.759,633,684
10/1/201535.6935.7235.1735.633,946,522
9/30/201535.5735.6435.1435.604,026,556
9/29/201534.9335.2234.7435.173,821,883
9/28/201535.4135.5034.8034.855,569,502
9/25/201535.6535.9335.4635.683,426,590
9/24/201534.7935.1234.7335.052,923,558
9/23/201535.2435.4334.8635.233,827,156
9/22/201535.1735.4534.8935.253,624,738
9/21/201535.6035.8535.4535.743,248,841
9/18/201535.6735.8035.1635.306,554,544
9/17/201537.0737.3335.9836.165,814,288
9/16/201536.9837.1936.6637.083,505,844
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center