BB&T Corp $37.93

down -1.41


17/4/2014 06:40 PM  |  NYSE : BBT  
Industries : Banking / Regional - Southeast Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BBT historical data

Date Open High Low Close Volume
4/17/201439.2239.2237.6037.938,884,040
4/16/201439.4839.4938.9839.344,273,700
4/15/201438.9039.3138.5739.153,752,210
4/14/201439.1339.2838.4138.843,207,550
4/11/201438.5238.9038.1838.654,652,930
4/10/201439.8639.9338.8438.893,615,170
4/9/201439.8239.8839.4339.842,665,230
4/8/201439.5539.8139.1839.593,632,490
4/7/201440.0540.0839.2939.594,090,550
4/4/201440.7440.9540.0340.043,527,040
4/3/201440.3240.8740.2840.593,680,460
4/2/201440.4440.8740.1940.713,938,570
4/1/201440.3240.5040.1640.443,681,270
3/31/201440.1340.4139.9840.176,078,010
3/28/201439.7940.3139.6939.834,550,610
3/27/201440.3640.6939.5039.697,710,130
3/26/201440.8041.0440.5340.537,187,400
3/25/201440.2740.8140.1240.776,860,220
3/24/201440.2040.5340.0140.185,048,240
3/21/201440.1040.6039.9240.198,293,370
3/20/201439.0839.9539.0639.783,763,290
3/19/201438.9539.4938.8739.193,327,140
3/18/201438.8639.1038.7639.062,326,150
3/17/201438.6738.9138.6138.862,397,770
3/14/201438.4938.8338.4238.472,283,970
3/13/201438.9939.2138.5138.594,414,270
3/12/201438.7739.0238.7639.022,689,990
3/11/201439.2039.2738.7738.992,702,760
3/10/201438.9639.2338.8139.232,873,470
3/7/201438.9239.3538.9239.183,936,360
3/6/201438.5238.9838.5238.773,412,700
3/5/201438.0038.5137.9038.392,963,560
3/4/201437.8238.0337.6537.942,653,170
3/3/201437.1937.4737.1237.392,546,560
2/28/201437.5438.2137.5037.803,996,250
2/27/201437.3337.7237.2137.514,075,080
2/26/201437.6237.8937.5537.811,904,020
2/25/201437.6337.7937.4937.552,189,630
2/24/201437.0337.8637.0237.703,577,140
2/21/201437.2437.4037.0537.223,957,660
2/20/201436.8837.2936.5737.182,703,020
2/19/201437.4437.5936.7336.813,926,260
2/18/201437.5637.7037.4037.561,785,650
2/14/201437.4037.7037.2837.602,239,830
2/13/201436.8937.4736.8937.432,833,960
2/12/201437.3737.6637.0337.243,190,640
2/11/201437.5037.7337.3537.623,536,660
2/10/201437.2137.5837.0337.552,758,740
2/7/201437.2837.4436.9237.292,307,430
2/6/201436.7237.1336.5837.092,368,010
2/5/201436.6336.8336.4236.652,545,270
2/4/201436.6236.9036.2836.772,761,370
2/3/201437.4537.4836.3536.414,340,870
1/31/201437.4037.7637.1437.413,099,470
1/30/201437.7237.9637.4337.872,721,380
1/29/201437.5037.8337.1137.383,728,930
1/28/201437.3637.9237.3537.884,852,120
1/27/201438.2638.4137.7737.795,370,470
1/24/201438.4838.6438.2038.264,852,620
1/23/201438.9338.9338.4838.764,772,390
1/22/201439.2539.3139.0539.264,390,770
1/21/201438.8539.3438.7739.315,777,910
1/17/201439.0439.1238.6638.784,857,680
1/16/201438.3938.7438.0338.736,083,660
1/15/201438.5338.9538.5238.785,084,190
1/14/201438.6338.6338.1938.445,714,460
1/13/201438.5738.7738.3438.548,287,840
1/10/201438.4338.7838.3038.666,802,060
1/9/201438.2538.5638.1938.404,480,600
1/8/201437.7338.1937.6738.145,537,000
1/7/201437.7238.0737.7238.037,039,570
1/6/201437.3637.5837.2637.434,863,350
1/3/201436.8737.0836.7536.932,176,140
1/2/201437.1837.1836.7036.773,185,620
12/31/201337.1837.4237.1337.322,702,780
12/30/201337.1037.2736.9937.162,278,170
12/27/201337.1637.3337.0437.101,939,180
12/26/201337.2537.4237.1037.163,432,900
12/24/201337.1737.3837.0937.241,687,540
12/23/201336.7537.2936.6737.244,742,030
12/20/201336.7336.8336.4836.685,025,300
12/19/201336.1136.6435.9836.595,628,760
12/18/201335.5036.2635.4136.255,393,880
12/17/201335.8135.8735.4135.493,454,200
12/16/201335.4236.0435.2835.874,390,200
12/13/201335.3735.5835.1035.344,333,470
12/12/201334.7135.5534.6335.366,661,150
12/11/201334.5634.9134.3634.685,817,760
12/10/201334.7134.8634.5234.562,696,050
12/9/201334.9335.0934.8134.843,283,170
12/6/201334.9035.0534.7234.953,736,730
12/5/201334.6234.7134.4334.493,867,880
12/4/201334.6635.0034.5234.806,089,680
12/3/201334.5434.8134.0634.293,649,660
12/2/201334.8235.0634.6434.703,034,140
11/29/201335.0035.0634.7334.741,940,170
11/27/201335.0035.0434.8034.902,678,800
11/26/201334.8535.0734.7535.014,189,740
11/25/201334.8535.1134.8034.872,807,940
11/22/201334.3534.8034.1534.743,355,320
Trading Center