$37.40 +0.37 (%) BB&T Corp - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201636.9337.4436.8037.404,250,939
9/26/201637.5737.6736.9937.035,744,342
9/23/201638.0338.4137.8737.876,215,347
9/22/201638.4338.4838.0238.144,892,566
9/21/201638.2038.4537.9238.274,215,973
9/20/201638.3838.3937.8937.953,043,335
9/19/201638.0938.3837.9238.083,184,778
9/16/201637.8437.9537.6037.845,540,687
9/15/201637.2738.1837.1538.115,091,339
9/14/201637.7337.8437.3737.433,954,750
9/13/201638.2438.3937.4937.776,176,173
9/12/201638.0938.8137.9238.717,196,408
9/9/201638.1638.4738.0838.207,638,507
9/8/201637.9238.2737.7738.234,240,896
9/7/201637.7737.9337.6137.868,663,434
9/6/201638.3938.4837.7837.854,288,419
9/2/201638.1738.5538.1738.493,003,180
9/1/201638.6038.6537.9738.323,889,888
8/31/201638.4238.5138.0538.504,281,087
8/30/201638.1938.3438.0738.332,919,463
8/29/201638.1138.2937.8738.093,373,160
8/26/201638.0538.2737.7137.994,754,482
8/25/201637.8037.9537.6837.912,442,001
8/24/201637.9338.0337.6837.771,874,305
8/23/201637.9838.0437.8537.862,164,475
8/22/201637.7737.8837.6337.792,033,236
8/19/201637.6437.8437.4737.802,165,640
8/18/201637.5937.7737.4937.751,923,092
8/17/201637.4837.7837.4037.672,808,454
8/16/201637.4637.6137.3337.502,421,856
8/15/201637.1937.6237.1737.532,339,514
8/12/201636.8937.0336.7537.012,936,574
8/11/201637.2637.4037.0837.193,987,157
8/10/201637.7337.7937.1037.133,876,004
8/9/201637.9738.1537.9038.003,366,495
8/8/201638.1038.3237.9238.003,009,801
8/5/201637.3938.0637.3438.064,946,928
8/4/201637.0437.3636.9736.973,559,619
8/3/201636.4837.1536.4537.143,977,129
8/2/201636.5136.6736.2136.383,083,111
8/1/201636.9637.0736.6136.672,620,335
7/29/201636.9637.1336.8236.873,614,184
7/28/201636.8737.1936.6037.114,059,176
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center