$36.37 +0.83 (%) BB&T Corp - New York Stock Exchange, Inc.

May. 25, 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
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
3/4/201634.4434.8034.2734.494,935,348
3/3/201633.8134.2833.6634.272,905,553
3/2/201633.5333.9133.3533.815,376,005
3/1/201632.4933.4532.3233.457,307,118
2/29/201633.2133.2932.1532.166,612,549
2/26/201632.8333.5332.6233.306,295,065
2/25/201632.1032.5032.0232.495,113,033
2/24/201631.6232.0431.2732.006,344,649
2/23/201632.7732.9831.8832.105,507,119
2/22/201632.6632.9832.6432.973,846,514
2/19/201632.0532.4131.9332.383,849,073
2/18/201632.9233.0532.1032.264,049,559
2/17/201632.8433.1232.7732.925,196,785
2/16/201632.0532.8231.7532.584,865,192
2/12/201631.0631.6030.7531.585,141,647
2/11/201630.4030.7429.9530.286,114,394
2/10/201631.6731.9531.2431.275,833,381
2/9/201630.7931.7830.7431.606,286,417
2/8/201631.5731.6130.9031.336,118,730
2/5/201632.1732.5431.8732.067,104,506
2/4/201631.7032.2531.6832.167,160,837
2/3/201631.7231.8930.7231.786,803,624
2/2/201631.8031.8431.4031.585,414,763
2/1/201632.5332.6332.0532.294,491,442
1/29/201632.1632.6932.0132.666,853,299
1/28/201631.8632.2831.7231.918,450,685
1/27/201631.4332.3731.3131.655,436,382
1/26/201631.2231.5930.9931.476,050,497
1/25/201631.8031.8831.0831.117,275,255
1/22/201632.1932.5131.5631.956,485,181
1/21/201632.6732.7631.7131.789,970,441
1/20/201632.1533.2931.7832.8613,020,916
1/19/201633.7033.7032.5832.925,833,539
1/15/201632.9033.3632.7333.146,748,064
1/14/201633.8434.2533.4034.024,497,207
1/13/201635.1435.2433.6133.724,729,155
1/12/201635.1035.1834.3734.904,747,619
1/11/201634.6534.8434.2934.686,162,268
1/8/201635.4235.4434.2934.365,000,134
1/7/201635.3835.7834.8835.124,703,780
1/6/201636.0636.5935.8636.154,228,345
1/5/201636.6136.9436.3636.663,584,289
1/4/201636.9237.0336.2836.655,873,178
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center