BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 201854.4055.1454.2954.8054.805,721,300
Jan 18, 201854.3055.7053.0754.1454.147,884,400
Jan 17, 201853.3653.4852.7153.2853.284,853,200
Jan 16, 201853.2353.6052.7953.0853.084,033,100
Jan 12, 201853.4653.9152.9153.1453.144,418,400
Jan 11, 201853.0453.2852.7453.1653.163,624,500
Jan 10, 201852.1853.3652.1452.7152.714,035,700
Jan 09, 201851.7952.6751.7452.0952.094,102,000
Jan 08, 201851.3551.5651.1151.5051.503,524,300
Jan 05, 201851.2951.3450.6651.2351.233,345,000
Jan 04, 201850.7251.6450.7251.0751.073,809,900
Jan 03, 201849.9250.6349.7650.4650.463,410,700
Jan 02, 201850.0050.1049.6549.9249.922,503,400
Dec 29, 201750.1750.2649.7249.7249.722,626,300
Dec 28, 201750.0250.1449.7650.1250.121,696,400
Dec 27, 201750.0350.1249.6749.9849.982,299,700
Dec 26, 201750.3150.5849.8450.0450.041,515,000
Dec 22, 201750.5750.6850.1050.4550.452,386,200
Dec 21, 201750.0450.6050.0350.3950.392,791,300
Dec 20, 201750.4750.6349.6449.8449.842,925,900
Dec 19, 201750.3350.4049.9050.0350.033,174,100
Dec 18, 201749.9750.1849.7750.0150.014,117,200
Dec 15, 201749.2949.9449.0249.5349.538,890,500
Dec 14, 201749.6049.6248.8748.9748.973,430,000
Dec 13, 201750.1150.3049.4049.4249.423,301,700
Dec 12, 201750.0250.5649.7550.2850.283,943,200
Dec 11, 201749.8150.0349.6049.7549.753,035,500
Dec 08, 201749.7449.9149.3649.8149.813,680,800
Dec 07, 201749.2749.7349.0249.5849.584,261,900
Dec 06, 201749.7949.9049.3849.3849.383,813,900
Dec 05, 201750.4450.5349.6549.8149.814,915,800
Dec 04, 201750.2551.1150.1750.2450.247,563,400
Dec 01, 201749.5549.8348.2149.6049.6014,865,900
Nov 30, 201749.5050.1249.0949.4249.429,456,300
Nov 29, 201747.9149.7147.9149.1249.1212,575,700
Nov 28, 201746.6247.6746.5247.5347.5314,201,300
Nov 27, 201746.4046.6046.3046.4946.493,159,000
Nov 24, 201746.6146.6946.3246.3446.341,019,500
Nov 22, 201746.6546.7946.4346.4946.492,652,500
Nov 21, 201747.0147.0846.3746.5746.574,267,500
Nov 20, 201747.0147.0946.7746.9846.983,578,700
Nov 17, 201746.4247.0446.3346.8246.822,671,700
Nov 16, 201747.0147.3346.7246.7746.773,241,100
Nov 15, 201746.4447.0846.2746.8246.823,681,300
Nov 14, 201746.3346.8546.1746.8446.844,422,000
Nov 13, 201745.9646.5645.7346.4946.496,295,800
Nov 10, 201746.8246.9746.1046.1346.137,960,300
Nov 09, 201747.2347.5346.5946.7546.756,675,400
Nov 09, 20170.33 Dividend
Nov 08, 201748.1348.1347.6447.7547.425,981,800
Nov 07, 201749.4849.5648.1648.2347.905,715,600
Nov 06, 201749.3649.5549.1749.4849.142,897,900
Nov 03, 201749.4949.5548.9749.5449.205,291,900
Nov 02, 201749.4549.7448.9049.5949.256,312,400
Nov 01, 201749.3549.9149.3549.5549.217,689,800
Oct 31, 201749.0849.5249.0149.2448.905,214,200
Oct 30, 201748.8349.3748.6849.1148.777,080,000
Oct 27, 201748.3548.9348.2848.7448.403,630,600
Oct 26, 201748.0048.7147.9148.6248.284,109,700
Oct 25, 201747.8047.8547.3547.7847.454,712,300
Oct 24, 201747.7147.9347.4947.5847.254,044,500
Oct 23, 201747.4347.5947.2347.4147.083,911,000
Oct 20, 201747.3047.9547.2347.5047.175,140,300
Oct 19, 201744.6246.9744.6246.7446.425,188,000
Oct 18, 201746.7646.8546.4946.5446.224,246,600
Oct 17, 201747.1947.1946.4946.5246.203,007,900
Oct 16, 201746.8147.0746.7447.0346.702,537,800
Oct 13, 201746.7747.1846.3646.7046.382,841,800
Oct 12, 201747.4447.6246.7746.8546.532,602,800
Oct 11, 201747.5347.5947.2247.3547.022,568,400
Oct 10, 201747.5047.8347.4447.7147.381,928,800
Oct 09, 201747.8047.8047.3447.4847.152,008,800
Oct 06, 201747.7548.1047.4447.6947.363,154,300
Oct 05, 201746.7447.7346.4647.6247.294,513,100
Oct 04, 201746.7546.8646.2946.3746.052,791,700
Oct 03, 201747.0747.2446.7046.8846.562,046,800
Oct 02, 201746.9647.1846.6647.1646.832,737,700
Sep 29, 201746.3247.1946.2446.9446.624,126,300
Sep 28, 201746.1246.3245.8846.3045.983,075,400
Sep 27, 201745.9146.4545.6246.0845.764,779,300
Sep 26, 201745.3345.4545.1445.1944.882,816,000
Sep 25, 201745.1445.5045.0345.3345.023,237,500
Sep 22, 201745.0945.2644.6545.2244.912,953,000
Sep 21, 201744.9145.3944.8045.2444.933,360,200
Sep 20, 201744.7145.0544.3044.8644.554,183,500
Sep 19, 201744.2444.8144.1844.6544.345,940,500
Sep 18, 201744.2144.5044.1444.2443.934,485,500
Sep 15, 201744.0444.2943.8844.1443.837,616,100
Sep 14, 201744.6544.7443.9444.0743.774,434,700
Sep 13, 201744.6044.9344.6044.7144.404,703,000
Sep 12, 201744.7945.1543.0344.7944.485,956,200
Sep 11, 201744.4944.8244.2744.6844.374,031,400
Sep 08, 201743.6444.3343.5643.9743.676,016,700
Sep 07, 201745.0445.0543.5843.6643.365,293,000
Sep 06, 201745.6745.6944.8945.0744.763,991,500
Sep 05, 201746.0546.1645.2845.3845.075,577,100
Sep 01, 201746.0446.5246.0346.2945.973,076,400
Aug 31, 201746.5946.5946.0646.0945.774,276,800
Aug 30, 201746.1046.4945.9946.3045.984,387,300
Aug 29, 201745.6846.2045.5046.0745.755,024,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...