$37.11 +0.16 (%) BB&T Corp - New York Stock Exchange, Inc.

Jul. 28, 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
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
7/13/201635.9736.0435.6235.904,299,986
7/12/201635.7636.0935.6936.023,380,292
7/11/201635.3135.6335.2535.383,765,994
7/8/201635.3335.5935.1535.223,648,613
7/7/201634.4635.0734.4134.773,764,562
7/6/201633.9134.5033.7234.463,509,197
7/5/201634.9034.9634.0734.224,214,375
7/1/201635.6135.6135.1135.274,442,293
6/30/201634.9935.6234.4635.616,451,205
6/29/201634.2534.7134.0534.686,256,826
6/28/201633.5834.1533.3134.126,794,303
6/27/201633.9834.0132.8533.055,844,208
6/24/201635.1935.7034.5134.528,059,480
6/23/201636.3736.9536.3736.954,210,404
6/22/201636.0436.4935.9435.983,446,856
6/21/201635.8736.0635.5435.993,597,577
6/20/201636.3336.7635.7235.765,197,443
6/17/201635.5636.0035.3335.757,257,293
6/16/201635.2235.6034.9935.564,501,187
6/15/201635.4536.1335.3235.574,818,789
6/14/201635.6535.9835.2235.386,560,158
6/13/201635.7736.3535.6835.774,263,793
6/10/201635.7935.9735.5735.923,397,519
6/9/201636.3536.3735.9036.182,755,558
6/8/201636.5436.7936.4636.612,847,429
6/7/201636.7936.8936.6036.623,992,254
6/6/201636.4337.0236.1936.783,443,017
6/3/201636.2436.5235.6136.375,551,115
6/2/201636.5736.9536.4036.933,627,539
6/1/201636.0036.7335.7236.674,486,356
5/31/201636.5936.6336.1736.374,808,315
5/27/201636.1936.3636.0136.353,109,285
5/26/201636.3136.3435.8636.133,228,545
5/25/201635.8236.5535.8036.375,719,077
5/24/201635.2435.7135.1435.543,329,237
5/23/201635.0535.2634.7134.983,915,316
5/20/201635.1235.4234.9935.083,800,313
5/19/201634.6535.1534.5735.017,800,509
5/18/201633.6034.9333.5834.828,434,424
5/17/201633.3933.9833.2433.626,278,305
5/16/201633.3533.6733.1233.535,292,162
5/13/201633.6733.9733.0133.124,181,896
5/12/201634.0734.2733.5633.733,592,542
5/11/201634.0134.2933.7933.933,059,267
5/10/201634.0634.4833.9234.383,524,845
5/9/201633.7234.0533.5133.733,123,406
5/6/201633.7334.0633.6634.022,682,136
5/5/201634.1034.2633.8834.003,100,855
5/4/201634.5034.6733.8034.114,815,374
5/3/201634.9535.1534.6334.834,579,890
5/2/201635.4035.5835.0835.413,894,417
4/29/201635.3535.6535.1135.384,149,067
4/28/201635.7936.1135.4735.603,597,503
4/27/201636.1736.5035.8636.155,775,393
4/26/201635.5936.2235.4736.166,066,770
4/25/201635.5435.7635.2435.464,223,074
4/22/201635.3635.9035.2635.836,365,189
4/21/201635.2535.6434.9435.149,351,381
4/20/201634.8735.2334.6835.215,025,991
4/19/201634.3434.8034.2334.715,242,111
4/18/201633.9934.4033.8234.255,839,037
4/15/201634.5334.6134.0034.035,637,387
4/14/201634.1334.8434.0034.504,531,222
4/13/201633.4134.2233.3334.215,727,352
4/12/201632.7033.1532.5633.054,104,627
4/11/201632.7133.1132.5932.625,067,483
4/8/201632.7333.0932.4032.495,548,214
4/7/201632.7932.9932.2232.446,992,835
4/6/201633.1433.3732.9833.137,954,986
4/5/201633.3233.4633.0133.064,378,924
4/4/201633.4733.8333.3433.696,145,038
4/1/201633.0833.5332.8033.5110,914,842
3/31/201633.5233.6833.1933.275,997,100
3/30/201633.5233.8733.3933.534,626,564
3/29/201633.4933.4932.9433.325,329,041
3/28/201633.4433.7533.4433.564,925,996
3/24/201633.9233.9233.4333.694,278,193
3/23/201634.4434.5134.0734.143,674,290
3/22/201634.3434.5834.2034.403,187,140
3/21/201634.7134.9434.3134.633,220,679
3/18/201634.3834.8434.3034.679,538,608
3/17/201633.8334.2233.4534.154,830,362
3/16/201634.0734.4533.8333.966,332,619
3/15/201634.0134.2633.9834.253,158,691
3/14/201634.4134.5534.1334.382,973,802
3/11/201634.0134.5033.8334.453,540,042
3/10/201633.7634.2133.2133.665,051,712
3/9/201633.9234.0633.3233.464,888,996
3/8/201634.2534.2533.4833.664,987,551
3/7/201634.1834.4034.0134.352,555,583
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center