$36.92 -0.18 (%) BB&T Corp - NYSE

Aug. 31, 2015 | 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
8/31/201536.4137.0336.2236.924,664,929
8/28/201537.0037.2436.8337.103,874,857
8/27/201536.9637.3536.6537.236,845,314
8/26/201535.7236.3835.2436.329,351,564
8/25/201536.6836.6834.7734.789,155,347
8/24/201535.0836.7634.7635.5710,741,856
8/21/201538.2338.4137.5737.608,121,668
8/20/201539.3239.4338.5938.596,415,080
8/19/201540.0540.0639.4639.586,825,000
8/18/201539.5540.3939.5540.098,127,270
8/17/201539.9340.4339.8440.192,937,864
8/14/201539.6940.3139.5940.313,403,292
8/13/201539.4039.7839.2939.693,335,036
8/12/201539.7339.7338.8539.314,066,778
8/11/201540.5340.7439.9840.214,709,713
8/10/201540.5241.0840.4840.974,726,388
8/7/201540.6640.9940.0640.284,791,259
8/6/201540.9941.1340.5540.693,117,532
8/5/201541.0741.3940.6940.873,479,317
8/4/201540.3640.8540.3140.644,653,671
8/3/201540.3140.4839.9940.325,556,826
7/31/201540.6440.8540.2740.2711,661,735
7/30/201540.5040.7240.3940.614,701,256
7/29/201540.4240.7240.1440.614,326,429
7/28/201540.7140.7640.1540.403,492,491
7/27/201540.5240.7840.2640.463,560,933
7/24/201541.4041.4740.7440.794,848,849
7/23/201541.6641.9041.3441.464,337,500
7/22/201541.3141.7941.2041.603,854,928
7/21/201541.2341.6341.0241.274,220,998
7/20/201540.8341.3940.7541.184,714,642
7/17/201541.5541.5540.3840.856,176,001
7/16/201541.6041.7941.3341.556,013,358
7/15/201541.3441.8041.1841.595,593,388
7/14/201540.9041.2740.7241.223,636,357
7/13/201541.1441.2240.9041.092,463,495
7/10/201540.8940.9640.4740.702,801,288
7/9/201540.5140.6740.0040.184,761,539
7/8/201539.9840.2339.7239.814,514,013
7/7/201540.3740.4539.6540.345,020,791
7/6/201539.9340.4039.8240.363,950,136
7/2/201540.9740.9940.2640.383,324,228
7/1/201540.7541.2140.7241.043,874,817
6/30/201540.7541.0240.3040.314,724,591
6/29/201540.7141.1340.1740.254,241,210
6/26/201541.2941.5041.1041.294,137,757
6/25/201541.4241.4741.0041.023,761,973
6/24/201541.3941.6741.1541.163,329,305
6/23/201541.4041.7041.2241.564,611,721
6/22/201541.3241.4741.0741.195,810,382
6/19/201541.1641.3740.9241.024,731,824
6/18/201541.3041.4040.9241.285,394,669
6/17/201541.5541.6241.0941.164,356,912
6/16/201541.1541.6341.0141.463,584,505
6/15/201540.7541.5540.7141.255,157,398
6/12/201540.8241.0940.7141.072,498,826
6/11/201541.1841.2740.7940.903,043,958
6/10/201540.7741.3240.7341.164,102,170
6/9/201540.3440.7440.1940.602,901,247
6/8/201540.2540.4940.0140.272,862,776
6/5/201540.1140.4739.9740.204,321,234
6/4/201539.7740.1839.6539.713,529,862
6/3/201539.6740.1539.5940.003,460,046
6/2/201539.2039.5839.0239.453,433,945
6/1/201539.5639.7039.0039.173,027,162
5/29/201539.8939.8939.2939.473,193,484
5/28/201539.7639.9639.5339.893,304,002
5/27/201539.6639.9839.5839.912,848,861
5/26/201539.5439.6439.2239.594,955,178
5/22/201539.5339.6339.4039.411,645,251
5/21/201539.4439.7339.4339.562,351,074
5/20/201539.7939.7939.4339.592,450,446
5/19/201539.4239.9339.3239.784,118,493
5/18/201538.7639.3038.7539.232,577,232
5/15/201539.2439.2738.5338.722,352,590
5/14/201539.3039.3439.0039.171,993,553
5/13/201538.7539.1738.6139.092,715,952
5/12/201538.8739.3038.5839.122,559,751
5/11/201539.0139.2838.8939.012,907,401
5/8/201538.7539.1338.6139.063,296,208
5/7/201538.6138.8138.3938.572,233,212
5/6/201539.0039.1738.3138.663,030,038
5/5/201538.9239.4338.8938.973,407,594
5/4/201538.4939.1238.4139.093,772,253
5/1/201538.4338.5938.1738.464,108,168
4/30/201538.3138.5638.0538.294,026,388
4/29/201537.8838.5437.7738.313,560,452
4/28/201537.5237.9937.4137.963,337,644
4/27/201537.8338.0237.4437.605,152,949
4/24/201537.5538.0037.3337.784,921,878
4/23/201538.4738.5837.8337.866,465,538
4/22/201538.6338.9638.3538.873,801,839
4/21/201538.9739.1238.5938.662,532,368
4/20/201538.8239.0738.6738.792,698,566
4/17/201538.9239.1038.3638.522,961,654
4/16/201539.1639.4138.8739.192,114,483
4/15/201539.0539.4938.9139.292,413,023
4/14/201539.3239.3638.8939.003,001,019
4/13/201539.0739.5039.0239.422,594,958
4/10/201539.1039.1738.8939.042,151,334
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!