$45.21 -0.63 (%) BB&T Corp - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBT historical data

Date Open High Low Close Volume
12/2/201645.7545.7645.0445.214,718,970
12/1/201645.3446.1545.1245.847,133,001
11/30/201644.6045.3144.5945.256,956,889
11/29/201644.1444.3343.9944.153,170,489
11/28/201644.3844.5743.9944.044,308,164
11/25/201644.6144.7244.5144.651,936,154
11/23/201644.6144.8644.3844.614,225,874
11/22/201644.7044.8844.1944.506,328,781
11/21/201644.6044.7344.3044.625,704,871
11/18/201644.0044.5543.8144.497,578,132
11/17/201642.9144.1142.8444.019,424,908
11/16/201641.6043.1641.6042.829,903,127
11/15/201642.4442.9841.9542.988,574,172
11/14/201642.0043.2041.9642.859,672,141
11/11/201641.3242.0041.2541.8510,197,271
11/10/201641.1542.1241.0841.4214,267,684
11/9/201639.4740.8939.2440.6110,663,812
11/8/201639.0239.0938.7038.885,386,385
11/7/201639.0039.3438.8839.345,678,023
11/4/201638.5738.7138.2338.254,514,574
11/3/201638.7238.9838.4338.515,870,990
11/2/201638.8238.9138.4338.625,572,799
11/1/201639.3039.4338.6839.035,341,328
10/31/201639.3139.5039.1939.203,511,513
10/28/201639.3939.4338.8939.155,242,659
10/27/201639.2939.6339.1839.334,423,585
10/26/201638.7639.2138.7139.064,143,275
10/25/201638.8439.1238.7438.883,450,343
10/24/201639.0339.1838.9138.924,018,715
10/21/201638.6138.9338.4938.805,636,468
10/20/201638.8839.1938.5038.967,822,252
10/19/201638.3238.9737.6138.779,842,977
10/18/201637.7937.9737.4537.894,850,461
10/17/201637.9538.0337.4037.434,684,490
10/14/201638.4038.4837.6437.897,965,854
10/13/201638.3338.3437.5537.874,525,374
10/12/201638.7939.0038.6638.714,066,909
10/11/201639.0639.4238.6638.757,485,218
10/10/201639.2339.2639.0239.193,282,239
10/7/201638.9439.0538.4938.893,702,335
10/6/201638.8839.0138.6038.963,793,913
10/5/201638.5038.9938.3838.846,977,427
10/4/201637.7238.3537.4238.2810,280,211
10/3/201637.5837.8437.4437.612,513,563
9/30/201637.5437.9037.3437.724,264,479
9/29/201637.5137.9937.1337.284,157,357
9/28/201637.4537.6737.2537.653,133,851
9/27/201636.9337.4436.8037.404,250,939
9/26/201637.5737.6736.9937.035,744,342
9/23/201638.0338.4137.8737.876,215,347
9/22/201638.4338.4838.0238.144,892,566
9/21/201638.2038.4537.9238.274,215,973
9/20/201638.3838.3937.8937.953,043,335
9/19/201638.0938.3837.9238.083,184,778
9/16/201637.8437.9537.6037.845,540,687
9/15/201637.2738.1837.1538.115,091,339
9/14/201637.7337.8437.3737.433,954,750
9/13/201638.2438.3937.4937.776,176,173
9/12/201638.0938.8137.9238.717,196,408
9/9/201638.1638.4738.0838.207,638,507
9/8/201637.9238.2737.7738.234,240,896
9/7/201637.7737.9337.6137.868,663,434
9/6/201638.3938.4837.7837.854,288,419
9/2/201638.1738.5538.1738.493,003,180
9/1/201638.6038.6537.9738.323,889,888
8/31/201638.4238.5138.0538.504,281,087
8/30/201638.1938.3438.0738.332,919,463
8/29/201638.1138.2937.8738.093,373,160
8/26/201638.0538.2737.7137.994,754,482
8/25/201637.8037.9537.6837.912,442,001
8/24/201637.9338.0337.6837.771,874,305
8/23/201637.9838.0437.8537.862,164,475
8/22/201637.7737.8837.6337.792,033,236
8/19/201637.6437.8437.4737.802,165,640
8/18/201637.5937.7737.4937.751,923,092
8/17/201637.4837.7837.4037.672,808,454
8/16/201637.4637.6137.3337.502,421,856
8/15/201637.1937.6237.1737.532,339,514
8/12/201636.8937.0336.7537.012,936,574
8/11/201637.2637.4037.0837.193,987,157
8/10/201637.7337.7937.1037.133,876,004
8/9/201637.9738.1537.9038.003,366,495
8/8/201638.1038.3237.9238.003,009,801
8/5/201637.3938.0637.3438.064,946,928
8/4/201637.0437.3636.9736.973,559,619
8/3/201636.4837.1536.4537.143,977,129
8/2/201636.5136.6736.2136.383,083,111
8/1/201636.9637.0736.6136.672,620,335
7/29/201636.9637.1336.8236.873,614,184
7/28/201636.8737.1936.6037.114,059,176
7/27/201637.0037.3236.8536.953,524,466
7/26/201636.7437.0036.6936.992,689,314
7/25/201636.8036.9536.6536.793,333,670
7/22/201636.5336.8836.1936.884,436,664
7/21/201636.8736.9036.3936.595,169,755
7/20/201636.8436.8736.4236.445,104,243
7/19/201636.4336.7636.3736.622,930,425
7/18/201636.6836.9336.6036.682,347,412
7/15/201636.9636.9736.4836.774,390,426
7/14/201636.6336.7836.3436.674,725,080
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center