BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201850.9551.7150.8551.4151.414,894,200
Nov 15, 201850.0751.3749.6851.3351.335,780,100
Nov 14, 201851.3651.7749.7050.5250.525,691,200
Nov 13, 201850.4751.3550.4051.0751.075,279,200
Nov 12, 201850.7851.1150.4650.5450.548,184,300
Nov 09, 201850.2050.9750.1650.7650.768,034,400
Nov 08, 201849.5450.3349.5450.1350.136,589,000
Nov 08, 20180.405 Dividend
Nov 07, 201850.0450.3649.2250.1549.753,967,800
Nov 06, 201849.6250.0949.3949.9749.574,853,700
Nov 05, 201849.3749.8549.2249.7349.335,007,900
Nov 02, 201849.5949.8948.7649.1748.774,216,400
Nov 01, 201849.4049.5748.9549.2048.804,756,500
Oct 31, 201848.6649.7348.6049.1648.766,567,800
Oct 30, 201848.0148.4147.2048.2847.896,667,100
Oct 29, 201847.2548.1647.1547.7747.387,159,000
Oct 26, 201846.6047.0046.1446.4846.108,930,500
Oct 25, 201846.5447.4846.3447.0146.635,963,500
Oct 24, 201847.0647.0645.9846.0645.696,351,600
Oct 23, 201846.2747.4046.1147.1046.726,189,600
Oct 22, 201848.8949.1547.0447.0846.706,734,400
Oct 19, 201848.1749.2747.7848.9248.525,851,000
Oct 18, 201848.6049.6048.1348.2847.895,202,200
Oct 17, 201846.9648.1646.6247.7147.325,117,800
Oct 16, 201847.1047.1446.4247.0946.713,825,600
Oct 15, 201846.9147.2746.6346.7946.414,365,400
Oct 12, 201848.0248.1945.9346.8846.505,779,500
Oct 11, 201848.5548.8847.3047.4447.066,866,800
Oct 10, 201849.6550.1648.7048.7348.344,094,300
Oct 09, 201849.5849.6749.2249.4349.033,405,700
Oct 08, 201848.9450.0048.9049.7449.343,573,800
Oct 05, 201849.5849.8648.9048.9948.593,223,600
Oct 04, 201848.9950.1348.9349.3948.994,017,300
Oct 03, 201848.5249.2548.3048.9648.564,239,400
Oct 02, 201848.2948.5847.8548.2747.882,997,800
Oct 01, 201848.9249.0148.1848.3547.962,340,800
Sep 28, 201848.5948.8548.4148.5448.153,312,200
Sep 27, 201849.7549.7548.8648.9048.513,251,600
Sep 26, 201850.5450.6249.6749.7549.352,796,400
Sep 25, 201850.9050.9150.2650.3149.902,310,600
Sep 24, 201851.3651.4250.6450.6850.272,643,100
Sep 21, 201851.6351.7151.2851.4451.024,819,600
Sep 20, 201851.2351.7951.2351.5751.152,625,800
Sep 19, 201850.1851.1750.0250.9750.563,382,400
Sep 18, 201850.2950.3249.9050.0649.662,489,000
Sep 17, 201850.4150.4850.1050.2449.832,728,000
Sep 14, 201850.0250.3149.9250.2149.803,821,600
Sep 13, 201850.8550.8849.9349.9649.563,919,800
Sep 12, 201851.7551.9250.6550.6750.262,713,800
Sep 11, 201851.6552.1651.6551.8751.451,402,400
Sep 10, 201852.1652.2251.7051.7651.341,327,400
Sep 07, 201852.4752.5051.7151.9851.561,898,900
Sep 06, 201852.4052.4852.1152.2551.831,932,600
Sep 05, 201852.1552.5852.1452.3251.902,142,300
Sep 04, 201851.6552.1951.4152.1451.722,908,800
Aug 31, 201851.3951.7051.1951.6651.242,022,600
Aug 30, 201851.8652.0451.4551.5351.111,950,200
Aug 29, 201852.2252.2251.6752.0051.581,824,300
Aug 28, 201852.3852.4151.9752.1251.701,504,600
Aug 27, 201851.9252.4951.7552.2551.832,174,700
Aug 24, 201852.2452.2551.6451.7151.292,042,700
Aug 23, 201852.6352.7051.8752.0151.592,278,800
Aug 22, 201852.5652.8552.2752.6952.261,839,900
Aug 21, 201852.3953.0852.1352.7152.282,681,700
Aug 20, 201852.4052.5652.1452.2951.871,982,300
Aug 17, 201852.0752.5752.0352.4352.012,686,700
Aug 16, 201851.5752.4551.5752.2051.782,746,600
Aug 15, 201851.4851.7351.1051.3350.922,347,200
Aug 14, 201850.5552.0150.5551.8551.433,963,600
Aug 13, 201850.7351.0150.4550.5150.102,690,100
Aug 10, 201850.5650.9350.3750.7550.342,589,600
Aug 09, 201851.4951.5951.0751.2050.792,404,000
Aug 09, 20180.405 Dividend
Aug 08, 201851.6852.1751.5352.0151.192,046,800
Aug 07, 201851.5752.1051.5751.7150.893,028,000
Aug 06, 201851.4851.7050.9751.4250.612,379,600
Aug 03, 201851.2351.6351.2351.6050.782,587,400
Aug 02, 201850.8951.4950.6451.3250.512,542,900
Aug 01, 201850.9951.5250.9651.1150.303,796,000
Jul 31, 201851.6751.6750.7150.8150.015,439,300
Jul 30, 201851.3851.8751.3351.4450.633,698,400
Jul 27, 201851.1951.5550.9451.3250.513,049,800
Jul 26, 201850.8251.5250.8251.0650.253,368,500
Jul 25, 201850.7651.0350.2950.6849.884,543,600
Jul 24, 201850.8751.5150.6850.8550.055,452,400
Jul 23, 201849.8250.9049.7950.7549.954,984,000
Jul 20, 201850.5050.7749.7149.9449.156,925,300
Jul 19, 201850.4351.6949.7550.5249.728,124,100
Jul 18, 201851.8453.0551.1052.9852.145,804,000
Jul 17, 201851.6952.2451.4852.0051.183,945,900
Jul 16, 201851.1151.7551.1151.6450.822,449,600
Jul 13, 201851.4851.4850.7450.9350.133,676,400
Jul 12, 201852.2552.3151.1951.5550.743,141,200
Jul 11, 201852.1452.4251.7551.8751.052,747,800
Jul 10, 201852.7352.9152.1052.3251.493,052,900
Jul 09, 201851.4052.6651.3352.5851.752,939,500
Jul 06, 201850.6851.4650.3751.2150.402,999,500
Jul 05, 201850.8851.1750.5250.8050.003,673,800
Jul 03, 201851.2851.4950.3950.4849.681,676,000
Jul 02, 201850.2351.1750.1551.1650.353,088,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...