U.S. Markets open in 8 hrs 6 mins

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.56-0.07 (-0.16%)
At close: 4:02PM EDT
People also watch
STIFITBCMAPNCRF
DateOpenHighLowCloseAdj Close*Volume
May 26, 201742.5842.7142.4342.5642.561,670,000
May 25, 201742.6542.9342.4642.6342.632,546,600
May 24, 201743.2143.2142.3942.5542.553,219,500
May 23, 201742.4343.2542.3243.0343.032,676,200
May 22, 201742.4142.6542.0942.4042.403,051,200
May 19, 201742.2442.6142.1342.2542.253,594,600
May 18, 201741.9842.4341.8742.1342.133,664,200
May 17, 201743.7343.7341.7542.0142.015,761,900
May 16, 201743.4743.7943.3043.7343.732,921,700
May 15, 201743.1243.4543.0743.3743.372,544,200
May 12, 201742.7443.0242.4343.0143.013,714,000
May 11, 201743.1443.2942.6443.0343.033,753,100
May 10, 201743.0243.4343.0043.3743.372,674,500
May 10, 20170.3 Dividend
May 09, 201743.8344.0243.2943.4743.472,970,400
May 08, 201743.7243.8943.5543.7443.741,844,100
May 05, 201744.1744.2743.5243.7343.732,801,300
May 04, 201744.5444.7043.9744.0644.063,991,200
May 03, 201743.2744.2043.1844.1544.154,462,300
May 02, 201743.5943.7243.2243.4743.473,779,900
May 01, 201743.4543.8243.2243.5843.583,643,800
Apr 28, 201743.5243.8043.1443.1843.183,812,000
Apr 27, 201743.8843.9043.3043.5843.583,815,600
Apr 26, 201743.6144.2843.5643.8343.833,958,200
Apr 25, 201744.0744.2243.6543.6543.653,892,300
Apr 24, 201744.1244.1343.6243.7343.734,976,800
Apr 21, 201743.4643.6242.9242.9342.935,561,400
Apr 20, 201743.0643.7842.7343.6743.675,573,400
Apr 19, 201742.9343.1742.4342.6342.634,659,000
Apr 18, 201742.7743.0642.2942.5742.575,436,200
Apr 17, 201742.7043.2242.5143.1543.154,802,600
Apr 13, 201742.9843.4142.6142.6242.623,727,500
Apr 12, 201743.3943.6643.0043.2343.234,253,700
Apr 11, 201743.5343.7543.1843.6243.625,156,600
Apr 10, 201744.0544.3243.6443.7943.793,167,700
Apr 07, 201743.9144.4143.8344.0744.074,154,300
Apr 06, 201743.8944.3843.6244.3144.314,813,700
Apr 05, 201745.1745.1743.9443.9843.983,996,300
Apr 04, 201744.4344.7144.3644.5444.543,295,400
Apr 03, 201744.8044.9444.1044.7244.724,082,400
Mar 31, 201745.0545.1844.6944.7044.703,402,100
Mar 30, 201744.4245.4444.3245.2345.233,074,300
Mar 29, 201744.8044.9344.3244.4744.473,287,700
Mar 28, 201744.0045.1643.8344.9044.905,302,100
Mar 27, 201743.2644.2042.7344.1744.175,833,700
Mar 24, 201744.5244.7044.0144.4144.415,079,600
Mar 23, 201744.0244.7243.8544.3244.325,540,100
Mar 22, 201743.7744.3543.1044.0944.095,919,000
Mar 21, 201746.5446.6043.8744.0044.008,864,100
Mar 20, 201746.7146.7846.2046.2346.234,607,200
Mar 17, 201747.3647.4846.6946.8346.837,872,100
Mar 16, 201747.3047.6447.1547.3147.315,887,500
Mar 15, 201747.8147.9746.9047.0247.025,658,600
Mar 14, 201747.3647.6147.0147.5347.533,294,900
Mar 13, 201747.7047.9347.5747.6847.683,492,600
Mar 10, 201748.3548.4347.4947.7147.714,827,900
Mar 09, 201748.1548.6147.9948.0848.084,119,800
Mar 08, 201748.5748.6647.9448.0048.004,060,600
Mar 07, 201748.0848.3647.9047.9347.933,744,500
Mar 06, 201748.2248.3947.9248.2348.233,688,200
Mar 03, 201748.5348.8148.4848.6448.644,560,100
Mar 02, 201749.6749.7048.5348.5648.564,128,500
Mar 01, 201749.1549.8849.1049.7049.705,426,600
Feb 28, 201747.8348.3347.8248.2248.224,610,600
Feb 27, 201748.0448.3748.0148.1848.185,541,200
Feb 24, 201748.1148.4747.8848.1148.115,928,700
Feb 23, 201748.2048.5347.7348.5348.534,300,800
Feb 22, 201747.6048.4347.5548.1548.152,889,400
Feb 21, 201748.1148.3247.7647.9947.993,044,400
Feb 17, 201747.6547.9647.4147.9647.962,635,800
Feb 16, 201748.1348.2547.6148.0048.003,938,300
Feb 15, 201748.0148.3647.7648.2648.264,298,000
Feb 14, 201747.0547.9346.9347.8747.874,474,100
Feb 13, 201746.7547.4346.7546.9846.986,355,200
Feb 10, 201746.6546.7546.3946.6346.632,814,300
Feb 09, 201745.9846.5045.7546.4146.413,796,200
Feb 08, 201745.6545.8945.5045.7945.794,193,500
Feb 08, 20170.3 Dividend
Feb 07, 201746.6446.6746.3046.3946.393,458,400
Feb 06, 201746.2346.7346.1446.4346.433,214,500
Feb 03, 201746.6846.8446.1546.6146.615,359,800
Feb 02, 201745.6145.9545.4145.8145.813,461,600
Feb 01, 201746.6146.8845.8545.9545.955,641,300
Jan 31, 201746.2546.6245.9846.1946.194,107,400
Jan 30, 201746.5646.7945.9946.4846.484,738,400
Jan 27, 201747.0047.2546.8546.9746.973,339,300
Jan 26, 201747.0247.3446.8847.2247.224,147,800
Jan 25, 201746.5747.0246.3646.9846.984,992,700
Jan 24, 201745.6446.2645.4245.9645.965,619,200
Jan 23, 201745.3245.7545.1545.4045.404,494,500
Jan 20, 201745.4845.9045.2445.4245.424,466,700
Jan 19, 201746.0646.1244.8145.2945.297,012,100
Jan 18, 201745.7146.2645.2946.2046.207,225,700
Jan 17, 201746.1446.1445.4245.5645.568,281,700
Jan 13, 201746.6247.1846.4146.5246.524,145,500
Jan 12, 201746.6046.7546.1346.3446.346,288,700
Jan 11, 201746.5046.7946.3746.7746.779,262,600
Jan 10, 201746.7747.1446.5146.6646.664,964,300
Jan 09, 201746.8547.0546.5146.7346.733,280,500
Jan 06, 201746.9547.1446.6647.0447.043,374,500
*Close price adjusted for dividends and splits.
Loading more data...