$38.32 0.00 (%) BB&T Corp - NYSE

Dec. 18, 2014 | 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
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
10/9/201437.9937.9937.1637.267,010,222
10/8/201437.4637.9437.3237.894,898,697
10/7/201437.5037.7037.2637.374,549,672
10/6/201437.8437.9537.6837.693,862,682
10/3/201437.6637.8937.5637.613,450,951
10/2/201437.0437.4936.9537.344,249,396
10/1/201437.1437.4337.0337.135,219,065
9/30/201437.2937.4937.0537.214,159,241
9/29/201437.1537.4137.1237.312,642,104
9/26/201437.3137.5837.1737.532,370,513
9/25/201437.6637.7437.1437.194,235,838
9/24/201437.8437.9337.5637.792,631,216
9/23/201438.2438.3537.8437.842,765,791
9/22/201438.5438.6038.2238.302,333,778
9/19/201438.8439.1038.6138.623,660,997
9/18/201438.3538.7538.3538.632,768,014
9/17/201438.2138.5738.0038.252,605,651
9/16/201437.8938.3137.8938.082,845,321
9/15/201438.1438.2037.9638.052,591,738
9/12/201438.0038.4437.9338.163,664,481
9/11/201437.7438.0037.6837.953,100,633
9/10/201437.3337.8737.3337.833,465,755
9/9/201437.4237.4237.1237.273,228,523
9/8/201437.4937.6837.2737.503,926,159
9/5/201437.5537.5937.2737.582,902,831
9/4/201437.5637.9237.5437.673,386,351
9/3/201437.6137.7437.4137.533,001,866
9/2/201437.4837.6537.2637.532,412,309
8/29/201437.2537.3937.1537.332,314,383
8/28/201437.0437.2636.9037.181,619,915
8/27/201437.5537.6537.1437.181,541,496
8/26/201437.4337.6037.4137.502,030,115
8/25/201437.2937.5137.1937.402,394,168
8/22/201437.0537.2836.9737.042,481,166
8/21/201436.8937.2836.8337.122,490,758
8/20/201436.6136.8936.5536.792,036,226
8/19/201436.7536.9836.6736.741,812,977
8/18/201436.4736.7636.4336.662,246,031
8/15/201436.4336.5536.0236.175,426,010
8/14/201436.3036.5336.2736.341,752,445
8/13/201436.1836.4336.1836.332,202,155
8/12/201436.0636.3035.9636.102,527,520
8/11/201436.3036.3636.0936.202,812,264
8/8/201436.1236.1735.8636.124,466,062
8/7/201436.4236.5035.8935.962,894,522
8/6/201436.3836.4636.1236.284,119,432
8/5/201436.5936.9036.3836.453,148,412
8/4/201436.7636.9036.5436.842,758,079
8/1/201436.8937.1936.5336.702,633,202
7/31/201437.5037.6337.0237.023,302,452
7/30/201437.6137.8037.4037.642,379,879
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center