BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201747.3047.9547.2347.5047.505,138,400
Oct 19, 201744.6246.9744.6246.7446.745,188,000
Oct 18, 201746.7646.8546.4946.5446.544,246,600
Oct 17, 201747.1947.1946.4946.5246.523,007,900
Oct 16, 201746.8147.0746.7447.0347.032,537,800
Oct 13, 201746.7747.1846.3646.7046.702,841,800
Oct 12, 201747.4447.6246.7746.8546.852,602,800
Oct 11, 201747.5347.5947.2247.3547.352,568,400
Oct 10, 201747.5047.8347.4447.7147.711,928,800
Oct 09, 201747.8047.8047.3447.4847.482,008,800
Oct 06, 201747.7548.1047.4447.6947.693,154,300
Oct 05, 201746.7447.7346.4647.6247.624,513,100
Oct 04, 201746.7546.8646.2946.3746.372,791,700
Oct 03, 201747.0747.2446.7046.8846.882,046,800
Oct 02, 201746.9647.1846.6647.1647.162,737,700
Sep 29, 201746.3247.1946.2446.9446.944,126,300
Sep 28, 201746.1246.3245.8846.3046.303,075,400
Sep 27, 201745.9146.4545.6246.0846.084,779,300
Sep 26, 201745.3345.4545.1445.1945.192,816,000
Sep 25, 201745.1445.5045.0345.3345.333,237,500
Sep 22, 201745.0945.2644.6545.2245.222,953,000
Sep 21, 201744.9145.3944.8045.2445.243,360,200
Sep 20, 201744.7145.0544.3044.8644.864,183,500
Sep 19, 201744.2444.8144.1844.6544.655,940,500
Sep 18, 201744.2144.5044.1444.2444.244,485,500
Sep 15, 201744.0444.2943.8844.1444.147,616,100
Sep 14, 201744.6544.7443.9444.0744.074,434,700
Sep 13, 201744.6044.9344.6044.7144.714,703,000
Sep 12, 201744.7945.1543.0344.7944.795,956,200
Sep 11, 201744.4944.8244.2744.6844.684,031,400
Sep 08, 201743.6444.3343.5643.9743.976,016,700
Sep 07, 201745.0445.0543.5843.6643.665,293,000
Sep 06, 201745.6745.6944.8945.0745.073,991,500
Sep 05, 201746.0546.1645.2845.3845.385,577,100
Sep 01, 201746.0446.5246.0346.2946.293,076,400
Aug 31, 201746.5946.5946.0646.0946.094,276,800
Aug 30, 201746.1046.4945.9946.3046.304,387,300
Aug 29, 201745.6846.2045.5046.0746.075,024,100
Aug 28, 201746.3246.3346.0546.1446.143,320,500
Aug 25, 201746.3346.4346.1546.1546.153,530,200
Aug 24, 201746.1646.3346.0246.1546.153,775,100
Aug 23, 201745.8246.3845.7346.1546.153,294,700
Aug 22, 201746.0746.2145.9846.1346.133,875,000
Aug 21, 201746.1446.1445.8845.8845.885,089,900
Aug 18, 201745.9546.4745.8946.1246.124,394,900
Aug 17, 201746.7346.8646.1346.1646.164,648,600
Aug 16, 201747.0447.2646.7046.8246.823,612,800
Aug 15, 201747.2947.4846.9446.9946.993,315,800
Aug 14, 201746.7347.1446.7146.8646.863,205,000
Aug 11, 201746.8847.0346.1646.3146.314,575,000
Aug 10, 201747.2947.4546.6646.6846.685,226,400
Aug 09, 201747.6647.8347.4547.6947.694,355,600
Aug 09, 20170.33 Dividend
Aug 08, 201748.0148.9048.0148.2547.923,312,800
Aug 07, 201748.3148.4048.1148.1647.833,223,700
Aug 04, 201748.2048.6348.0648.3648.034,518,100
Aug 03, 201747.8147.9947.6447.8447.512,861,400
Aug 02, 201747.7347.9947.6147.9347.603,370,900
Aug 01, 201747.5847.8547.3447.8547.524,752,400
Jul 31, 201746.9947.5746.9947.3247.003,965,700
Jul 28, 201746.8147.0946.6646.8846.563,667,900
Jul 27, 201746.7447.2446.5846.8846.566,262,500
Jul 26, 201747.2147.3746.6746.7546.435,646,000
Jul 25, 201747.4347.6547.1647.2146.896,146,300
Jul 24, 201746.2546.7146.2546.5946.274,245,300
Jul 21, 201746.1647.1446.1646.2845.965,932,000
Jul 20, 201745.2646.5345.0246.2645.946,200,800
Jul 19, 201744.7744.9744.3644.7644.453,374,500
Jul 18, 201744.6144.8444.4144.6144.303,142,800
Jul 17, 201744.7745.1344.5644.9144.602,344,600
Jul 14, 201745.0345.1644.5944.8144.506,048,100
Jul 13, 201745.4845.5745.2445.5645.252,293,800
Jul 12, 201745.2445.5645.1045.4345.122,548,700
Jul 11, 201745.4345.5645.2045.3845.072,803,800
Jul 10, 201745.3545.5745.1745.3545.042,493,700
Jul 07, 201745.6945.7145.2345.4745.164,054,400
Jul 06, 201746.1446.2345.5245.5345.223,914,100
Jul 05, 201746.2046.2945.8246.1445.823,587,100
Jul 03, 201745.7246.2845.6646.1245.802,771,200
Jun 30, 201745.8545.9345.1645.4145.103,806,800
Jun 29, 201745.8246.5044.9945.6145.305,906,800
Jun 28, 201744.1644.8344.1544.7844.474,461,400
Jun 27, 201743.7344.2543.5443.8243.523,116,300
Jun 26, 201743.2743.7943.1143.4543.153,283,200
Jun 23, 201743.5543.7543.0043.1742.874,055,500
Jun 22, 201743.5243.6343.2143.3443.043,216,900
Jun 21, 201743.9644.0143.5443.6543.352,628,600
Jun 20, 201744.2344.2643.8843.9543.653,359,900
Jun 19, 201744.5244.8144.2644.3744.072,690,800
Jun 16, 201744.4544.5144.1044.3344.034,158,600
Jun 15, 201744.2944.7444.2344.4144.113,167,300
Jun 14, 201743.8744.5643.5644.5344.233,555,900
Jun 13, 201744.3944.5744.1544.2943.993,233,400
Jun 12, 201744.2044.6944.0944.0943.793,675,000
Jun 09, 201743.6644.2143.6244.1143.815,840,200
Jun 08, 201742.2643.8742.2243.3843.086,888,700
Jun 07, 201742.0642.4041.9742.2641.975,977,700
Jun 06, 201741.9042.1841.6941.9441.653,785,300
Jun 05, 201742.1642.6342.0842.2541.963,896,700
Jun 02, 201742.0942.5041.8142.1641.875,191,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...