BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201852.0752.5752.0352.4352.432,686,700
Aug 16, 201851.5752.4551.5752.2052.202,746,600
Aug 15, 201851.4851.7351.1051.3351.332,347,200
Aug 14, 201850.5552.0150.5551.8551.853,963,600
Aug 13, 201850.7351.0150.4550.5150.512,690,100
Aug 10, 201850.5650.9350.3750.7550.752,589,600
Aug 09, 201851.4951.5951.0751.2051.202,404,000
Aug 09, 20180.405 Dividend
Aug 08, 201851.6852.1751.5352.0151.602,046,800
Aug 07, 201851.5752.1051.5751.7151.313,028,000
Aug 06, 201851.4851.7050.9751.4251.022,379,600
Aug 03, 201851.2351.6351.2351.6051.202,587,400
Aug 02, 201850.8951.4950.6451.3250.922,542,900
Aug 01, 201850.9951.5250.9651.1150.713,796,000
Jul 31, 201851.6751.6750.7150.8150.415,439,300
Jul 30, 201851.3851.8751.3351.4451.043,698,400
Jul 27, 201851.1951.5550.9451.3250.923,049,800
Jul 26, 201850.8251.5250.8251.0650.663,368,500
Jul 25, 201850.7651.0350.2950.6850.294,543,600
Jul 24, 201850.8751.5150.6850.8550.455,452,400
Jul 23, 201849.8250.9049.7950.7550.354,984,000
Jul 20, 201850.5050.7749.7149.9449.556,925,300
Jul 19, 201850.4351.6949.7550.5250.138,124,100
Jul 18, 201851.8453.0551.1052.9852.575,804,000
Jul 17, 201851.6952.2451.4852.0051.603,945,900
Jul 16, 201851.1151.7551.1151.6451.242,449,600
Jul 13, 201851.4851.4850.7450.9350.533,676,400
Jul 12, 201852.2552.3151.1951.5551.153,141,200
Jul 11, 201852.1452.4251.7551.8751.472,747,800
Jul 10, 201852.7352.9152.1052.3251.913,052,900
Jul 09, 201851.4052.6651.3352.5852.172,939,500
Jul 06, 201850.6851.4650.3751.2150.812,999,500
Jul 05, 201850.8851.1750.5250.8050.403,673,800
Jul 03, 201851.2851.4950.3950.4850.091,676,000
Jul 02, 201850.2351.1750.1551.1650.763,088,500
Jun 29, 201851.1551.4950.4450.4450.054,890,600
Jun 28, 201850.8051.2350.3150.6550.263,282,900
Jun 27, 201851.2651.8650.6950.6950.305,100,800
Jun 26, 201851.6051.7151.0551.4351.035,900,900
Jun 25, 201851.5151.8750.9751.7151.315,259,800
Jun 22, 201852.3252.4251.5451.6151.214,474,100
Jun 21, 201851.7952.4751.4152.0651.653,108,700
Jun 20, 201852.5052.6951.9651.9851.582,515,400
Jun 19, 201851.9252.2751.7352.2351.824,199,500
Jun 18, 201851.8852.4751.6452.2851.874,350,900
Jun 15, 201852.2452.4951.7252.3251.918,705,500
Jun 14, 201853.9354.0452.3352.4452.035,731,700
Jun 13, 201854.1854.7053.7553.7953.373,904,500
Jun 12, 201854.3454.5953.7154.0053.583,205,900
Jun 11, 201854.6854.9654.1754.2053.782,546,100
Jun 08, 201854.3754.6154.0954.6054.172,466,200
Jun 07, 201854.5954.8654.0254.4254.002,852,200
Jun 06, 201853.5154.5353.4354.3953.972,882,300
Jun 05, 201853.3253.4852.9453.3252.902,907,600
Jun 04, 201853.5753.6553.2953.6253.202,309,300
Jun 01, 201853.3253.6253.0253.2052.793,243,000
May 31, 201853.0553.1852.3652.5052.094,863,100
May 30, 201852.9853.3252.3253.0952.684,456,700
May 29, 201854.3854.6352.1052.4752.066,413,800
May 25, 201854.6254.9854.4354.8154.382,556,000
May 24, 201855.1555.2554.2354.9654.533,503,100
May 23, 201855.3255.6554.9855.2754.843,240,000
May 22, 201854.9656.0354.8555.5355.103,850,000
May 21, 201855.1255.2754.4854.8354.403,946,300
May 18, 201855.4855.4854.8654.9154.483,195,100
May 17, 201855.1755.5354.7755.4355.002,841,000
May 16, 201855.3055.4754.9255.3154.883,211,500
May 15, 201854.9855.9054.8155.4955.063,728,800
May 14, 201855.2255.4454.9055.0054.571,938,300
May 11, 201855.0455.4254.9255.0654.631,803,600
May 10, 201854.6155.2454.3155.0454.612,246,900
May 10, 20180.375 Dividend
May 09, 201854.4455.2254.1354.9254.122,628,000
May 08, 201853.7354.9253.6354.2253.434,079,800
May 07, 201853.1853.9452.9853.7352.953,573,100
May 04, 201852.1053.4351.8953.1152.343,620,200
May 03, 201852.4852.9051.7852.4551.695,116,000
May 02, 201852.8453.7852.7452.8652.094,741,500
May 01, 201852.6853.2952.2653.0752.302,768,700
Apr 30, 201853.5953.8852.7952.8052.034,060,800
Apr 27, 201853.2653.7352.9953.4152.634,758,100
Apr 26, 201853.7053.8553.2853.3252.543,791,000
Apr 25, 201853.8954.1453.2753.7953.014,469,300
Apr 24, 201853.8654.7053.7254.0253.239,402,500
Apr 23, 201853.1853.7352.9353.5352.756,637,200
Apr 20, 201852.5253.2552.3952.7151.944,892,400
Apr 19, 201851.2552.4751.1252.3651.603,927,300
Apr 18, 201851.3551.5150.4450.6349.894,874,500
Apr 17, 201852.4552.5650.8051.0950.353,541,400
Apr 16, 201852.4052.4851.7652.0051.242,757,200
Apr 13, 201853.4653.5051.7151.9551.192,683,400
Apr 12, 201852.6353.4052.4853.0552.283,112,600
Apr 11, 201852.1052.5651.9252.2051.442,860,600
Apr 10, 201852.4952.7751.9252.5751.803,798,300
Apr 09, 201851.5152.7751.4051.6450.893,956,100
Apr 06, 201852.0952.3750.5851.1250.384,134,500
Apr 05, 201852.9653.1352.3452.8952.124,770,100
Apr 04, 201851.1652.8051.0552.6751.904,261,900
Apr 03, 201851.1452.0751.0051.9451.184,278,300
Apr 02, 201851.8752.2450.1350.9350.195,051,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...