$37.97 +0.16 (%) BB&T Corp - NYSE

Mar. 5, 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
3/5/201537.7538.0137.5437.972,200,285
3/4/201537.9738.0037.7337.812,889,912
3/3/201538.2138.3938.0038.172,815,232
3/2/201538.0538.4637.9038.403,233,620
2/27/201538.3038.4638.0238.053,416,677
2/26/201538.2638.4938.1638.412,903,314
2/25/201538.1638.4838.0238.343,444,827
2/24/201537.9738.2637.7538.224,492,461
2/23/201537.9738.0037.7637.973,255,086
2/20/201537.6638.2037.2638.195,622,701
2/19/201537.6537.9837.3837.803,705,655
2/18/201538.3138.3137.7837.823,958,913
2/17/201538.2438.5338.0038.443,552,036
2/13/201538.4038.5638.0738.282,879,544
2/12/201537.6238.3437.4938.325,304,326
2/11/201537.5237.6137.2137.412,489,799
2/10/201537.9438.0137.5537.811,964,132
2/9/201537.7337.8237.5237.653,415,998
2/6/201537.5538.3337.4638.035,443,651
2/5/201536.5037.1136.4237.093,926,064
2/4/201536.4236.6736.3036.373,751,723
2/3/201536.2136.6136.1136.485,293,261
2/2/201535.4936.0335.2435.963,796,288
1/30/201535.2735.9535.0835.295,468,861
1/29/201535.5035.7435.2235.674,965,398
1/28/201536.4936.5735.3335.365,486,699
1/27/201536.5436.6936.2336.293,960,723
1/26/201536.8337.0636.4836.994,113,891
1/23/201536.9437.1036.5836.823,913,041
1/22/201536.2037.0935.9636.915,133,003
1/21/201535.6736.0435.4735.644,865,167
1/20/201536.0636.2135.5635.763,965,696
1/16/201535.3136.1235.3136.024,717,140
1/15/201535.6835.8935.3035.505,816,531
1/14/201535.8536.0534.9535.666,897,698
1/13/201536.8137.2136.1936.433,790,921
1/12/201536.8936.9336.3036.492,943,806
1/9/201537.8237.9236.7636.833,520,456
1/8/201537.5237.9137.4537.815,412,774
1/7/201537.2837.3236.7237.194,953,244
1/6/201537.4937.6736.5136.705,312,246
1/5/201538.4638.4837.3537.434,886,529
1/2/201539.0239.2038.2638.652,174,027
12/31/201439.3439.6438.8838.892,134,146
12/30/201439.2239.5539.0039.341,718,296
12/29/201439.0439.6939.0439.371,901,110
12/26/201439.1839.3439.1139.211,613,049
12/24/201439.2939.4038.9839.111,282,662
12/23/201438.7739.3838.7239.242,532,064
12/22/201438.3238.7338.2038.722,757,815
12/19/201438.4738.6138.0738.336,248,005
12/18/201438.0238.3537.8438.325,733,808
12/17/201436.8037.5836.7137.524,784,427
12/16/201436.8937.3636.7036.703,495,954
12/15/201437.6637.7936.8337.083,361,691
12/12/201437.9438.1437.4537.453,359,933
12/11/201438.1638.5438.1138.183,061,449
12/10/201438.7138.9838.0838.103,834,101
12/9/201438.3938.9738.2438.935,108,987
12/8/201438.7738.9938.4838.763,453,437
12/5/201438.1138.9438.1138.784,418,495
12/4/201437.9437.9737.5737.923,322,036
12/3/201437.3937.9937.2937.963,225,477
12/2/201437.1337.4837.0537.413,693,041
12/1/201437.4337.5136.7837.053,926,854
11/28/201438.0038.0837.5837.591,921,006
11/26/201438.0538.1237.7237.903,190,262
11/25/201438.1138.1437.6838.022,831,520
11/24/201437.6538.0937.5538.072,801,552
11/21/201438.0138.0637.3437.516,494,780
11/20/201437.2937.7637.2537.733,171,671
11/19/201437.4237.6337.1937.583,310,319
11/18/201437.3337.6237.3037.442,450,334
11/17/201437.4237.4337.0937.342,978,541
11/14/201437.5837.7137.3537.433,439,645
11/13/201437.4937.7337.4237.585,318,041
11/12/201437.1137.8237.1037.677,083,624
11/11/201438.4838.5438.2738.331,550,910
11/10/201438.0538.5138.0338.442,660,725
11/7/201438.0738.3037.9238.182,955,518
11/6/201437.9538.3037.6538.262,728,518
11/5/201437.8737.9937.6337.914,206,188
11/4/201437.9437.9637.6137.922,569,158
11/3/201437.9438.0937.7137.894,552,694
10/31/201437.8538.0837.6737.884,750,475
10/30/201437.5137.6137.3137.484,597,807
10/29/201437.2537.6737.0537.583,114,110
10/28/201436.8537.2636.8537.253,184,252
10/27/201436.8436.9236.5036.765,279,901
10/24/201436.2136.6836.2136.662,466,995
10/23/201436.2336.5436.2036.244,144,714
10/22/201436.1636.5636.1236.145,514,656
10/21/201435.6836.1535.5536.075,964,644
10/20/201435.0835.4435.0735.375,224,446
10/17/201435.7735.9735.0735.2011,622,834
10/16/201435.2235.8734.5035.499,163,902
10/15/201436.8136.8335.5035.9610,304,621
10/14/201437.1437.6237.0737.284,303,866
10/13/201437.1837.5137.0437.054,611,152
10/10/201437.4437.7537.0937.094,909,830
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center