BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 201855.4855.4854.8654.9154.913,195,095
May 17, 201855.1755.5354.7755.4355.432,824,900
May 16, 201855.3055.4754.9255.3155.313,211,500
May 15, 201854.9855.9054.8155.4955.493,728,800
May 14, 201855.2255.4454.9055.0055.001,938,300
May 11, 201855.0455.4254.9255.0655.061,803,600
May 10, 201854.6155.2454.3155.0455.042,246,900
May 10, 20180.375 Dividend
May 09, 201854.4455.2254.1354.9254.542,628,000
May 08, 201853.7354.9253.6354.2253.854,079,800
May 07, 201853.1853.9452.9853.7353.363,573,100
May 04, 201852.1053.4351.8953.1152.753,620,200
May 03, 201852.4852.9051.7852.4552.095,116,000
May 02, 201852.8453.7852.7452.8652.504,741,500
May 01, 201852.6853.2952.2653.0752.712,768,700
Apr 30, 201853.5953.8852.7952.8052.444,060,800
Apr 27, 201853.2653.7352.9953.4153.054,758,100
Apr 26, 201853.7053.8553.2853.3252.963,791,000
Apr 25, 201853.8954.1453.2753.7953.424,469,300
Apr 24, 201853.8654.7053.7254.0253.659,402,500
Apr 23, 201853.1853.7352.9353.5353.166,637,200
Apr 20, 201852.5253.2552.3952.7152.354,892,400
Apr 19, 201851.2552.4751.1252.3652.003,927,300
Apr 18, 201851.3551.5150.4450.6350.284,874,500
Apr 17, 201852.4552.5650.8051.0950.743,541,400
Apr 16, 201852.4052.4851.7652.0051.642,757,200
Apr 13, 201853.4653.5051.7151.9551.602,683,400
Apr 12, 201852.6353.4052.4853.0552.693,112,600
Apr 11, 201852.1052.5651.9252.2051.842,860,600
Apr 10, 201852.4952.7751.9252.5752.213,798,300
Apr 09, 201851.5152.7751.4051.6451.293,956,100
Apr 06, 201852.0952.3750.5851.1250.774,134,500
Apr 05, 201852.9653.1352.3452.8952.534,770,100
Apr 04, 201851.1652.8051.0552.6752.314,261,900
Apr 03, 201851.1452.0751.0051.9451.594,278,300
Apr 02, 201851.8752.2450.1350.9350.585,051,200
Mar 29, 201851.8352.3651.3552.0451.683,627,300
Mar 28, 201851.7051.9950.9651.5351.184,406,400
Mar 27, 201853.3553.4051.1951.5851.237,194,300
Mar 26, 201851.5752.3250.9652.2251.864,246,400
Mar 23, 201852.4952.4950.5750.6850.335,643,400
Mar 22, 201853.9654.2752.1052.3151.955,162,700
Mar 21, 201854.7655.3854.2154.7254.353,029,500
Mar 20, 201855.1655.4654.5854.6554.283,209,100
Mar 19, 201854.9955.1854.2354.9654.584,405,400
Mar 16, 201854.6755.4954.5255.0454.667,622,000
Mar 15, 201854.9954.9954.1754.6154.242,686,900
Mar 14, 201855.6355.6354.2854.6254.253,271,600
Mar 13, 201855.9055.9655.2155.3855.003,552,500
Mar 12, 201856.1156.3155.5255.6055.222,878,700
Mar 09, 201855.5156.0855.1356.0355.652,543,600
Mar 08, 201855.2255.3654.2355.0254.642,176,100
Mar 07, 201854.6755.1754.2255.0254.643,022,400
Mar 06, 201855.2055.2954.3955.2554.872,954,700
Mar 05, 201853.7355.0853.3554.9254.543,018,500
Mar 05, 20180.045 Dividend
Mar 02, 201853.6054.4252.7954.2953.873,584,000
Mar 01, 201854.3254.7853.4453.8953.484,181,600
Feb 28, 201855.1455.8154.3354.3553.934,090,000
Feb 27, 201855.4556.1954.9554.9554.533,660,000
Feb 26, 201855.5655.8255.0855.7955.363,247,600
Feb 23, 201854.5555.3754.4755.3654.943,275,000
Feb 22, 201855.4355.5954.1854.3253.903,684,300
Feb 21, 201854.6855.8554.5755.0954.673,799,100
Feb 20, 201854.7555.2954.3754.6054.182,901,200
Feb 16, 201854.5855.2654.5554.9654.542,857,700
Feb 15, 201855.0055.4454.5554.8354.413,804,500
Feb 14, 201853.2454.8353.1554.7454.323,118,100
Feb 13, 201852.6653.4352.5253.3352.922,240,700
Feb 12, 201852.7153.6552.4053.0052.593,681,700
Feb 09, 201851.9352.8450.7652.4252.027,494,000
Feb 08, 201853.5553.5751.0451.0750.684,861,700
Feb 08, 20180.33 Dividend
Feb 07, 201853.4454.3553.3053.8253.084,510,800
Feb 06, 201851.7253.8351.0953.7152.977,401,400
Feb 05, 201854.3755.0452.7552.8952.166,967,900
Feb 02, 201855.5755.9954.9455.1154.354,409,800
Feb 01, 201855.0355.7955.0355.7054.933,413,300
Jan 31, 201855.0355.6454.9355.1954.433,703,100
Jan 30, 201854.9155.6554.8355.0354.274,390,800
Jan 29, 201855.3555.8555.2955.3954.633,917,200
Jan 26, 201854.8455.4554.5955.4554.694,263,900
Jan 25, 201855.2855.2954.4654.6953.944,944,400
Jan 24, 201855.1555.5554.8655.0054.244,533,900
Jan 23, 201854.6255.3054.5054.8754.125,095,800
Jan 22, 201854.8155.1354.3654.8854.133,551,100
Jan 19, 201854.4055.1454.2954.8054.055,762,900
Jan 18, 201854.3055.7053.0754.1453.407,884,400
Jan 17, 201853.3653.4852.7153.2852.554,853,200
Jan 16, 201853.2353.6052.7953.0852.354,033,100
Jan 12, 201853.4653.9152.9153.1452.414,418,400
Jan 11, 201853.0453.2852.7453.1652.433,624,500
Jan 10, 201852.1853.3652.1452.7151.994,035,700
Jan 09, 201851.7952.6751.7452.0951.374,102,000
Jan 08, 201851.3551.5651.1151.5050.793,524,300
Jan 05, 201851.2951.3450.6651.2350.533,345,000
Jan 04, 201850.7251.6450.7251.0750.373,809,900
Jan 03, 201849.9250.6349.7650.4649.773,410,700
Jan 02, 201850.0050.1049.6549.9249.232,503,400
Dec 29, 201750.1750.2649.7249.7249.042,626,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...