U.S. Markets closed

BB&T Corporation (BBT)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.17-0.17 (-0.39%)
At close: 4:08PM EDT
People also watch
STIFITBCMAPNCRF
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201743.5543.7543.0043.1743.173,995,500
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, 201742.2643.8742.2243.3843.386,888,700
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, 201742.5842.7142.4342.5642.561,671,200
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
Mar 08, 201748.5748.6647.9448.0047.674,060,600
Mar 07, 201748.0848.3647.9047.9347.603,744,500
Mar 06, 201748.2248.3947.9248.2347.903,688,200
Mar 03, 201748.5348.8148.4848.6448.304,560,100
Mar 02, 201749.6749.7048.5348.5648.224,128,500
Mar 01, 201749.1549.8849.1049.7049.365,426,600
Feb 28, 201747.8348.3347.8248.2247.894,610,600
Feb 27, 201748.0448.3748.0148.1847.855,541,200
Feb 24, 201748.1148.4747.8848.1147.785,928,700
Feb 23, 201748.2048.5347.7348.5348.204,300,800
Feb 22, 201747.6048.4347.5548.1547.822,889,400
Feb 21, 201748.1148.3247.7647.9947.663,044,400
Feb 17, 201747.6547.9647.4147.9647.632,635,800
Feb 16, 201748.1348.2547.6148.0047.673,938,300
Feb 15, 201748.0148.3647.7648.2647.934,298,000
Feb 14, 201747.0547.9346.9347.8747.544,474,100
Feb 13, 201746.7547.4346.7546.9846.666,355,200
Feb 10, 201746.6546.7546.3946.6346.312,814,300
Feb 09, 201745.9846.5045.7546.4146.093,796,200
Feb 08, 201745.6545.8945.5045.7945.474,193,500
Feb 08, 20170.3 Dividend
Feb 07, 201746.6446.6746.3046.3945.773,458,400
Feb 06, 201746.2346.7346.1446.4345.813,214,500
Feb 03, 201746.6846.8446.1546.6145.995,359,800
*Close price adjusted for dividends and splits.
Loading more data...