U.S. Markets close in 1 hr 52 mins

BB&T Corporation (BBT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.92+0.04 (+0.09%)
As of 2:08PM EDT. Market open.
People also watch
STIFITBCMAPNCRF
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 201746.8147.0946.6646.9246.921,922,881
Jul 27, 201746.7447.2446.5846.8846.886,262,500
Jul 26, 201747.2147.3746.6746.7546.755,646,000
Jul 25, 201747.4347.6547.1647.2147.216,146,300
Jul 24, 201746.2546.7146.2546.5946.594,245,300
Jul 21, 201746.1647.1446.1646.2846.285,932,000
Jul 20, 201745.2646.5345.0246.2646.266,200,800
Jul 19, 201744.7744.9744.3644.7644.763,374,500
Jul 18, 201744.6144.8444.4144.6144.613,142,800
Jul 17, 201744.7745.1344.5644.9144.912,344,600
Jul 14, 201745.0345.1644.5944.8144.816,048,100
Jul 13, 201745.4845.5745.2445.5645.562,293,800
Jul 12, 201745.2445.5645.1045.4345.432,548,700
Jul 11, 201745.4345.5645.2045.3845.382,803,800
Jul 10, 201745.3545.5745.1745.3545.352,493,700
Jul 07, 201745.6945.7145.2345.4745.474,054,400
Jul 06, 201746.1446.2345.5245.5345.533,914,100
Jul 05, 201746.2046.2945.8246.1446.143,587,100
Jul 03, 201745.7246.2845.6646.1246.122,771,200
Jun 30, 201745.8545.9345.1645.4145.413,777,600
Jun 29, 201745.8246.5044.9945.6145.615,906,800
Jun 28, 201744.1644.8344.1544.7844.784,461,400
Jun 27, 201743.7344.2543.5443.8243.823,116,300
Jun 26, 201743.2743.7943.1143.4543.453,283,200
Jun 23, 201743.5543.7543.0043.1743.174,055,500
Jun 22, 201743.5243.6343.2143.3443.343,216,900
Jun 21, 201743.9644.0143.5443.6543.652,628,600
Jun 20, 201744.2344.2643.8843.9543.953,359,900
Jun 19, 201744.5244.8144.2644.3744.372,690,800
Jun 16, 201744.4544.5144.1044.3344.334,158,600
Jun 15, 201744.2944.7444.2344.4144.413,167,300
Jun 14, 201743.8744.5643.5644.5344.533,555,900
Jun 13, 201744.3944.5744.1544.2944.293,233,400
Jun 12, 201744.2044.6944.0944.0944.093,675,000
Jun 09, 201743.6644.2143.6244.1144.115,840,200
Jun 08, 201742.2643.8742.2243.3843.386,902,700
Jun 07, 201742.0642.4041.9742.2642.265,977,700
Jun 06, 201741.9042.1841.6941.9441.943,785,300
Jun 05, 201742.1642.6342.0842.2542.253,896,700
Jun 02, 201742.0942.5041.8142.1642.165,191,500
Jun 01, 201741.8842.4441.4642.4242.423,639,600
May 31, 201742.1142.1541.1741.6541.654,898,200
May 30, 201742.2642.3941.7342.0742.072,558,800
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, 201743.8344.0243.2943.4743.172,970,400
May 08, 201743.7243.8943.5543.7443.441,844,100
May 05, 201744.1744.2743.5243.7343.432,801,300
May 04, 201744.5444.7043.9744.0643.763,991,200
May 03, 201743.2744.2043.1844.1543.854,462,300
May 02, 201743.5943.7243.2243.4743.173,779,900
May 01, 201743.4543.8243.2243.5843.283,643,800
Apr 28, 201743.5243.8043.1443.1842.883,812,000
Apr 27, 201743.8843.9043.3043.5843.283,815,600
Apr 26, 201743.6144.2843.5643.8343.533,958,200
Apr 25, 201744.0744.2243.6543.6543.353,892,300
Apr 24, 201744.1244.1343.6243.7343.434,976,800
Apr 21, 201743.4643.6242.9242.9342.635,561,400
Apr 20, 201743.0643.7842.7343.6743.375,573,400
Apr 19, 201742.9343.1742.4342.6342.344,659,000
Apr 18, 201742.7743.0642.2942.5742.285,436,200
Apr 17, 201742.7043.2242.5143.1542.854,802,600
Apr 13, 201742.9843.4142.6142.6242.333,727,500
Apr 12, 201743.3943.6643.0043.2342.934,253,700
Apr 11, 201743.5343.7543.1843.6243.325,156,600
Apr 10, 201744.0544.3243.6443.7943.493,167,700
Apr 07, 201743.9144.4143.8344.0743.774,154,300
Apr 06, 201743.8944.3843.6244.3144.004,813,700
Apr 05, 201745.1745.1743.9443.9843.683,996,300
Apr 04, 201744.4344.7144.3644.5444.233,295,400
Apr 03, 201744.8044.9444.1044.7244.414,082,400
Mar 31, 201745.0545.1844.6944.7044.393,402,100
Mar 30, 201744.4245.4444.3245.2344.923,074,300
Mar 29, 201744.8044.9344.3244.4744.163,287,700
Mar 28, 201744.0045.1643.8344.9044.595,302,100
Mar 27, 201743.2644.2042.7344.1743.875,833,700
Mar 24, 201744.5244.7044.0144.4144.105,079,600
Mar 23, 201744.0244.7243.8544.3244.015,540,100
Mar 22, 201743.7744.3543.1044.0943.795,919,000
Mar 21, 201746.5446.6043.8744.0043.708,864,100
Mar 20, 201746.7146.7846.2046.2345.914,607,200
Mar 17, 201747.3647.4846.6946.8346.517,872,100
Mar 16, 201747.3047.6447.1547.3146.985,887,500
Mar 15, 201747.8147.9746.9047.0246.705,658,600
Mar 14, 201747.3647.6147.0147.5347.203,294,900
Mar 13, 201747.7047.9347.5747.6847.353,492,600
Mar 10, 201748.3548.4347.4947.7147.384,827,900
Mar 09, 201748.1548.6147.9948.0847.754,119,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...