$40.25 -1.04 (%) BB&T Corp - NYSE

Jun. 29, 2015 | 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
6/29/201540.7141.1340.1740.254,241,210
6/26/201541.2941.5041.1041.294,137,757
6/25/201541.4241.4741.0041.023,761,973
6/24/201541.3941.6741.1541.163,329,305
6/23/201541.4041.7041.2241.564,611,721
6/22/201541.3241.4741.0741.195,810,382
6/19/201541.1641.3740.9241.024,731,824
6/18/201541.3041.4040.9241.285,394,669
6/17/201541.5541.6241.0941.164,356,912
6/16/201541.1541.6341.0141.463,584,505
6/15/201540.7541.5540.7141.255,157,398
6/12/201540.8241.0940.7141.072,498,826
6/11/201541.1841.2740.7940.903,043,958
6/10/201540.7741.3240.7341.164,102,170
6/9/201540.3440.7440.1940.602,901,247
6/8/201540.2540.4940.0140.272,862,776
6/5/201540.1140.4739.9740.204,321,234
6/4/201539.7740.1839.6539.713,529,862
6/3/201539.6740.1539.5940.003,460,046
6/2/201539.2039.5839.0239.453,433,945
6/1/201539.5639.7039.0039.173,027,162
5/29/201539.8939.8939.2939.473,193,484
5/28/201539.7639.9639.5339.893,304,002
5/27/201539.6639.9839.5839.912,848,861
5/26/201539.5439.6439.2239.594,955,178
5/22/201539.5339.6339.4039.411,645,251
5/21/201539.4439.7339.4339.562,351,074
5/20/201539.7939.7939.4339.592,450,446
5/19/201539.4239.9339.3239.784,118,493
5/18/201538.7639.3038.7539.232,577,232
5/15/201539.2439.2738.5338.722,352,590
5/14/201539.3039.3439.0039.171,993,553
5/13/201538.7539.1738.6139.092,715,952
5/12/201538.8739.3038.5839.122,559,751
5/11/201539.0139.2838.8939.012,907,401
5/8/201538.7539.1338.6139.063,296,208
5/7/201538.6138.8138.3938.572,233,212
5/6/201539.0039.1738.3138.663,030,038
5/5/201538.9239.4338.8938.973,407,594
5/4/201538.4939.1238.4139.093,772,253
5/1/201538.4338.5938.1738.464,108,168
4/30/201538.3138.5638.0538.294,026,388
4/29/201537.8838.5437.7738.313,560,452
4/28/201537.5237.9937.4137.963,337,644
4/27/201537.8338.0237.4437.605,152,949
4/24/201537.5538.0037.3337.784,921,878
4/23/201538.4738.5837.8337.866,465,538
4/22/201538.6338.9638.3538.873,801,839
4/21/201538.9739.1238.5938.662,532,368
4/20/201538.8239.0738.6738.792,698,566
4/17/201538.9239.1038.3638.522,961,654
4/16/201539.1639.4138.8739.192,114,483
4/15/201539.0539.4938.9139.292,413,023
4/14/201539.3239.3638.8939.003,001,019
4/13/201539.0739.5039.0239.422,594,958
4/10/201539.1039.1738.8939.042,151,334
4/9/201538.9739.1838.7039.102,540,601
4/8/201539.2939.3438.9038.992,847,355
4/7/201539.1839.4138.9539.123,122,286
4/6/201538.5039.2838.3239.205,011,917
4/2/201538.5939.0438.4638.962,908,384
4/1/201538.7738.7938.2238.564,328,897
3/31/201538.8039.0638.6938.992,944,946
3/30/201538.6739.3138.6739.052,296,018
3/27/201538.8638.9138.3238.494,616,079
3/26/201538.4338.8038.1238.663,633,122
3/25/201539.1139.1138.3438.483,902,356
3/24/201539.4339.5039.0939.123,803,038
3/23/201539.8140.1739.5139.513,465,307
3/20/201539.8240.0939.5739.816,709,725
3/19/201539.5139.6439.1639.567,499,471
3/18/201539.3939.8039.3239.716,753,584
3/17/201538.9539.4638.8639.454,375,062
3/16/201539.0339.2738.7939.233,000,143
3/13/201539.0039.1338.4438.914,371,960
3/12/201538.3639.0637.9838.995,144,947
3/11/201537.6838.2037.6237.973,481,466
3/10/201538.0038.1237.5737.573,094,042
3/9/201538.4638.6838.3038.572,532,117
3/6/201538.2239.0038.1438.464,898,522
3/5/201537.7538.0137.5437.972,200,285
3/4/201537.9738.0037.7337.812,889,912
3/3/201538.2138.3938.0038.172,815,232
3/2/201538.0538.4637.9038.403,233,620
2/27/201538.3038.4638.0238.053,416,677
2/26/201538.2638.4938.1638.412,903,314
2/25/201538.1638.4838.0238.343,444,827
2/24/201537.9738.2637.7538.224,492,461
2/23/201537.9738.0037.7637.973,255,086
2/20/201537.6638.2037.2638.195,622,701
2/19/201537.6537.9837.3837.803,705,655
2/18/201538.3138.3137.7837.823,958,913
2/17/201538.2438.5338.0038.443,552,036
2/13/201538.4038.5638.0738.282,879,544
2/12/201537.6238.3437.4938.325,304,326
2/11/201537.5237.6137.2137.412,489,799
2/10/201537.9438.0137.5537.811,964,132
2/9/201537.7337.8237.5237.653,415,998
2/6/201537.5538.3337.4638.035,443,651
2/5/201536.5037.1136.4237.093,926,064
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!