BB&T $32.66

up +0.11


20/5/2013 04:20 PM  |  NYSE : BBT  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

BBT historical data

Date Open High Low Close Volume
5/20/2013 32.46 32.87 32.39 32.66 27788
5/17/2013 32.32 32.63 32.23 32.55 32186
5/16/2013 32.39 32.52 32.12 32.18 61829
5/15/2013 32.17 32.61 32.13 32.49 41332
5/14/2013 31.73 32.27 31.63 32.26 65862
5/13/2013 31.39 31.90 31.38 31.74 46620
5/10/2013 31.45 31.57 31.25 31.41 33641
5/9/2013 31.51 31.59 31.28 31.35 31150
5/8/2013 31.14 31.54 31.13 31.52 29111
5/7/2013 31.25 31.61 31.18 31.51 30169
5/6/2013 30.91 31.18 30.88 31.16 26999
5/3/2013 30.86 31.04 30.86 30.94 37692
5/2/2013 30.39 30.77 30.10 30.60 44889
5/1/2013 30.68 30.80 30.32 30.35 34267
4/30/2013 30.78 30.85 30.61 30.77 34678
4/29/2013 30.65 30.88 30.55 30.82 39863
4/26/2013 30.68 30.80 30.37 30.57 35849
4/25/2013 30.33 30.84 30.23 30.67 44686
4/24/2013 29.94 30.31 29.77 30.23 37472
4/23/2013 29.96 30.06 29.68 29.97 42974
4/22/2013 29.74 29.83 29.51 29.77 26415
4/19/2013 29.55 29.75 29.29 29.69 39340
4/18/2013 29.85 29.98 29.18 29.27 73911
4/17/2013 30.15 30.30 29.61 30.02 58287
4/16/2013 30.33 30.49 30.13 30.41 45245
4/15/2013 30.86 30.91 30.10 30.10 58623
4/12/2013 31.01 31.20 30.77 31.01 33201
4/11/2013 31.35 31.43 31.05 31.24 31492
4/10/2013 30.99 31.37 30.91 31.35 35905
4/9/2013 30.76 31.01 30.54 30.90 47176
4/8/2013 30.10 30.40 29.90 30.38 40408
4/5/2013 30.19 30.26 29.82 30.10 54019
4/4/2013 30.18 30.65 30.10 30.61 36623
4/3/2013 30.68 30.78 30.09 30.17 40987
4/2/2013 30.92 31.01 30.52 30.66 33778
4/1/2013 31.41 31.42 30.70 30.89 33029
3/28/2013 31.25 31.42 31.06 31.39 43014
3/27/2013 30.98 31.33 30.89 31.28 30607
3/26/2013 30.95 31.27 30.83 31.21 33573
3/25/2013 30.88 30.95 30.68 30.82 32200
3/22/2013 30.69 30.90 30.67 30.80 20647
3/21/2013 30.80 30.93 30.57 30.64 26819
3/20/2013 30.94 31.02 30.80 30.97 35681
3/19/2013 30.84 30.92 30.60 30.79 34857
3/18/2013 30.66 30.88 30.56 30.75 51274
3/15/2013 30.74 31.20 30.67 30.98 110873
3/14/2013 31.58 31.75 31.36 31.73 37026
3/13/2013 31.39 31.59 31.31 31.57 22836
3/12/2013 31.72 31.81 31.16 31.37 38520
3/11/2013 31.33 31.78 31.33 31.78 40294
3/8/2013 31.56 31.71 31.07 31.40 59431
3/7/2013 30.70 31.33 30.70 31.12 50294
3/6/2013 30.53 30.67 30.22 30.67 59361
3/5/2013 31.23 31.25 30.35 30.41 76918
3/4/2013 30.58 31.13 30.57 31.13 38160
3/1/2013 30.21 30.73 30.01 30.66 36991
2/28/2013 30.33 30.68 30.25 30.36 45236
2/27/2013 30.06 30.45 29.96 30.39 37976
2/26/2013 30.09 30.25 29.89 30.08 44344
2/25/2013 30.80 30.90 29.89 29.89 45913
2/22/2013 30.19 30.60 30.10 30.58 35205
2/21/2013 29.95 30.19 29.86 30.04 49024
2/20/2013 30.30 30.41 29.98 30.00 41518
2/19/2013 30.31 30.45 30.28 30.37 36820
2/15/2013 30.42 30.48 30.18 30.27 28736
2/14/2013 30.42 30.56 30.28 30.36 30358
2/13/2013 30.63 30.66 30.40 30.52 29543
2/12/2013 30.66 30.69 30.40 30.60 32945
2/11/2013 30.67 30.80 30.56 30.63 23319
2/8/2013 30.67 30.75 30.51 30.65 31696
2/7/2013 30.87 30.87 30.47 30.67 33789
2/6/2013 30.74 30.89 30.65 30.86 38968
2/5/2013 31.12 31.12 30.65 31.02 59781
2/4/2013 30.94 30.95 30.50 30.52 38148
2/1/2013 30.54 31.36 30.52 31.12 63032
1/31/2013 30.53 30.55 30.13 30.28 62252
1/30/2013 30.84 30.88 30.50 30.56 48828
1/29/2013 30.94 31.03 30.82 30.93 32742
1/28/2013 30.94 31.01 30.63 31.00 29375
1/25/2013 31.01 31.19 30.77 30.87 33720
1/24/2013 30.79 31.08 30.76 30.91 28527
1/23/2013 30.77 30.98 30.64 30.76 51387
1/22/2013 31.02 31.12 30.80 30.85 49923
1/18/2013 31.17 31.22 30.71 31.04 61274
1/17/2013 30.60 31.09 30.31 30.89 69100
1/16/2013 30.22 30.46 30.09 30.31 34818
1/15/2013 30.11 30.37 30.03 30.32 22169
1/14/2013 30.32 30.37 29.92 30.26 26284
1/11/2013 30.54 30.54 30.03 30.31 29462
1/10/2013 30.25 30.58 30.16 30.54 43038
1/9/2013 29.93 30.24 29.87 30.04 30999
1/8/2013 30.06 30.14 29.62 29.83 38488
1/7/2013 30.06 30.23 29.73 30.04 27511
1/4/2013 29.60 30.22 29.60 30.20 40116
1/3/2013 30.04 30.23 29.77 29.92 61471
1/2/2013 29.69 30.08 29.54 30.07 51026
12/31/2012 28.76 29.12 28.71 29.11 44343
12/28/2012 28.76 29.09 28.73 28.85 28474
12/27/2012 29.20 29.27 28.62 29.06 31563
12/26/2012 29.28 29.39 29.08 29.21 22081
Marketplace
Trading Center