BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201946.4646.7145.0045.2545.253,688,376
Aug 22, 201946.5346.8646.1246.6846.682,220,200
Aug 21, 201946.3746.5345.9346.2246.222,984,500
Aug 20, 201946.5546.6345.9246.0546.054,187,700
Aug 19, 201947.2347.3546.7646.9646.964,027,600
Aug 16, 201945.8646.7245.6746.5546.558,381,900
Aug 15, 201945.4845.8745.1645.4545.454,444,300
Aug 14, 201945.7146.3544.9845.2445.248,589,700
Aug 13, 201946.2847.4045.9046.7346.733,130,300
Aug 13, 20190.45 Dividend
Aug 12, 201946.8547.0846.5546.6646.215,267,900
Aug 09, 201947.3447.6046.8547.3546.892,767,400
Aug 08, 201947.6047.7147.1047.4947.033,454,600
Aug 07, 201946.7647.2545.9647.1346.686,312,200
Aug 06, 201947.7647.8246.5547.7747.314,367,000
Aug 05, 201948.5848.5846.7647.3746.914,435,400
Aug 02, 201949.5249.7448.5949.3548.874,483,800
Aug 01, 201951.4251.6749.4649.6349.155,834,800
Jul 31, 201951.3651.8951.1751.5351.035,957,400
Jul 30, 201950.9251.4250.6151.3950.894,269,600
Jul 29, 201951.5952.0351.1151.2050.713,809,900
Jul 26, 201951.3551.7551.2251.6551.153,409,700
Jul 25, 201951.4151.7751.0051.2550.765,677,100
Jul 24, 201950.9851.6650.7551.5451.043,918,800
Jul 23, 201950.5851.2150.4950.9850.493,381,500
Jul 22, 201950.5050.7750.2550.4449.954,737,300
Jul 19, 201950.9951.1750.4650.6550.165,127,400
Jul 18, 201949.7551.2949.3051.0350.545,878,700
Jul 17, 201949.4949.7549.3049.6449.165,221,400
Jul 16, 201950.0050.0049.3949.6449.164,114,200
Jul 15, 201950.4950.4949.7749.9749.495,197,600
Jul 12, 201950.4750.5650.2250.4549.963,896,000
Jul 11, 201949.7950.4149.5850.3149.823,452,900
Jul 10, 201950.0450.0449.6149.7549.274,246,000
Jul 09, 201949.2550.2149.0450.0549.574,756,500
Jul 08, 201949.5149.5649.1849.3948.913,349,000
Jul 05, 201949.4049.9649.3849.9449.463,302,200
Jul 03, 201949.2249.2748.7649.0748.602,586,400
Jul 02, 201949.3949.6448.6748.7948.323,034,900
Jul 01, 201949.5349.9649.2049.5649.083,722,800
Jun 28, 201948.7049.2948.5249.1348.667,337,800
Jun 27, 201948.2248.3947.7548.1847.726,204,400
Jun 26, 201948.4848.7748.0648.0847.623,797,000
Jun 25, 201948.4548.5847.7848.3347.864,348,300
Jun 24, 201948.5749.1348.2348.4948.022,834,500
Jun 21, 201948.7149.2448.5648.6348.166,221,300
Jun 20, 201949.3549.3847.9848.7148.244,004,500
Jun 19, 201949.6450.2949.0149.0548.584,499,600
Jun 18, 201948.7449.6148.6349.3748.894,128,900
Jun 17, 201950.0850.3448.8648.9748.503,072,400
Jun 14, 201949.7550.1849.3350.0649.582,947,200
Jun 13, 201949.5950.1649.5749.7349.253,454,400
Jun 12, 201950.1950.5049.5049.5949.113,650,800
Jun 11, 201949.8850.3149.6850.0649.583,209,700
Jun 10, 201949.2849.9049.0349.5849.103,006,200
Jun 07, 201949.2049.2748.5348.8348.363,645,900
Jun 06, 201949.1649.3648.8349.2548.785,370,400
Jun 05, 201948.8149.3848.4049.3348.854,005,400
Jun 04, 201947.7948.8847.6248.8348.364,917,400
Jun 03, 201946.6747.3746.5547.0746.624,588,300
May 31, 201946.7547.0246.5346.7546.303,901,800
May 30, 201947.7748.0546.8947.2946.833,197,400
May 29, 201947.2747.7446.9247.6647.203,855,700
May 28, 201948.2448.5047.5647.6247.166,264,500
May 24, 201948.2748.4748.1048.3347.863,693,800
May 23, 201948.7048.7047.8348.1147.655,005,500
May 22, 201948.6449.2048.4148.9948.524,673,500
May 21, 201948.5148.9048.5048.7848.313,254,800
May 20, 201947.8948.6047.8648.3447.874,101,600
May 17, 201947.7448.6447.5947.8847.427,093,700
May 16, 201947.8448.4547.7248.1947.733,638,900
May 15, 201947.5847.7746.8647.5947.134,005,700
May 14, 201948.0048.6347.8148.0447.583,726,000
May 14, 20190.405 Dividend
May 13, 201948.9449.1748.0748.2347.365,807,200
May 10, 201949.1850.0248.8149.8648.963,631,400
May 09, 201948.7849.6148.6649.5048.614,827,900
May 08, 201949.7849.9449.3049.3348.443,321,600
May 07, 201950.1850.3249.4949.8248.934,211,800
May 06, 201950.2951.0450.0350.7949.882,854,800
May 03, 201950.6651.1250.6350.9750.053,775,800
May 02, 201950.7551.1150.2750.5449.634,497,500
May 01, 201951.0751.4250.5250.6849.775,977,300
Apr 30, 201951.1951.4350.7751.2050.285,217,100
Apr 29, 201950.7751.7650.7051.3050.384,976,400
Apr 26, 201950.2750.7950.1250.7349.826,828,400
Apr 25, 201949.6450.4749.4850.2149.315,425,600
Apr 24, 201949.3049.9949.1249.8448.945,492,500
Apr 23, 201949.3849.5648.7749.5448.655,886,200
Apr 22, 201949.1749.5748.8649.2448.364,534,500
Apr 18, 201949.8249.9348.2849.3548.466,679,000
Apr 17, 201949.6950.0849.1649.8448.945,182,200
Apr 16, 201948.7449.5748.4849.5148.623,136,600
Apr 15, 201949.2649.3348.4848.5947.723,804,700
Apr 12, 201949.1749.6848.5949.2648.385,335,800
Apr 11, 201948.3348.7848.2048.4447.575,130,800
Apr 10, 201948.0048.2047.5048.1147.253,792,000
Apr 09, 201948.1948.3947.7047.9047.044,418,800
Apr 08, 201948.1648.6248.0848.5447.673,526,300
Apr 05, 201948.4048.7148.0348.3747.504,610,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...