BBT - BB&T Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201949.3549.3747.9848.0648.061,347,011
Jun 19, 201949.6450.2949.0149.0549.054,499,600
Jun 18, 201948.7449.6148.6349.3749.374,128,900
Jun 17, 201950.0850.3448.8648.9748.973,072,400
Jun 14, 201949.7550.1849.3350.0650.062,947,200
Jun 13, 201949.5950.1649.5749.7349.733,454,400
Jun 12, 201950.1950.5049.5049.5949.593,650,800
Jun 11, 201949.8850.3149.6850.0650.063,209,700
Jun 10, 201949.2849.9049.0349.5849.583,006,200
Jun 07, 201949.2049.2748.5348.8348.833,645,900
Jun 06, 201949.1649.3648.8349.2549.255,370,400
Jun 05, 201948.8149.3848.4049.3349.334,005,400
Jun 04, 201947.7948.8847.6248.8348.834,917,400
Jun 03, 201946.6747.3746.5547.0747.074,588,300
May 31, 201946.7547.0246.5346.7546.753,901,800
May 30, 201947.7748.0546.8947.2947.293,197,400
May 29, 201947.2747.7446.9247.6647.663,855,700
May 28, 201948.2448.5047.5647.6247.626,264,500
May 24, 201948.2748.4748.1048.3348.333,693,800
May 23, 201948.7048.7047.8348.1148.115,005,500
May 22, 201948.6449.2048.4148.9948.994,673,500
May 21, 201948.5148.9048.5048.7848.783,254,800
May 20, 201947.8948.6047.8648.3448.344,101,600
May 17, 201947.7448.6447.5947.8847.887,093,700
May 16, 201947.8448.4547.7248.1948.193,638,900
May 15, 201947.5847.7746.8647.5947.594,005,700
May 14, 201948.0048.6347.8148.0448.043,726,000
May 14, 20190.405 Dividend
May 13, 201948.9449.1748.0748.2347.825,807,200
May 10, 201949.1850.0248.8149.8649.443,631,400
May 09, 201948.7849.6148.6649.5049.084,827,900
May 08, 201949.7849.9449.3049.3348.923,321,600
May 07, 201950.1850.3249.4949.8249.404,211,800
May 06, 201950.2951.0450.0350.7950.362,854,800
May 03, 201950.6651.1250.6350.9750.543,775,800
May 02, 201950.7551.1150.2750.5450.124,497,500
May 01, 201951.0751.4250.5250.6850.255,977,300
Apr 30, 201951.1951.4350.7751.2050.775,217,100
Apr 29, 201950.7751.7650.7051.3050.874,976,400
Apr 26, 201950.2750.7950.1250.7350.306,828,400
Apr 25, 201949.6450.4749.4850.2149.795,425,600
Apr 24, 201949.3049.9949.1249.8449.425,492,500
Apr 23, 201949.3849.5648.7749.5449.125,886,200
Apr 22, 201949.1749.5748.8649.2448.834,534,500
Apr 18, 201949.8249.9348.2849.3548.946,679,000
Apr 17, 201949.6950.0849.1649.8449.425,182,200
Apr 16, 201948.7449.5748.4849.5149.093,136,600
Apr 15, 201949.2649.3348.4848.5948.183,804,700
Apr 12, 201949.1749.6848.5949.2648.855,335,800
Apr 11, 201948.3348.7848.2048.4448.035,130,800
Apr 10, 201948.0048.2047.5048.1147.713,792,000
Apr 09, 201948.1948.3947.7047.9047.504,418,800
Apr 08, 201948.1648.6248.0848.5448.133,526,300
Apr 05, 201948.4048.7148.0348.3747.964,610,800
Apr 04, 201948.1148.6847.9348.4548.045,199,700
Apr 03, 201948.9049.3748.1948.4148.005,678,000
Apr 02, 201947.9548.8647.6548.4948.086,120,600
Apr 01, 201946.8848.0946.8548.0247.626,699,600
Mar 29, 201946.7146.8946.2546.5346.148,284,100
Mar 28, 201945.5746.3545.4346.3145.927,830,000
Mar 27, 201945.1245.6344.8445.4045.0212,764,200
Mar 26, 201945.3645.8544.7545.3344.957,744,600
Mar 25, 201945.2045.7844.5144.8744.496,108,000
Mar 22, 201946.5946.7945.0245.0944.719,014,000
Mar 21, 201947.6847.7647.0147.1446.746,192,400
Mar 20, 201949.3449.4947.9948.0247.629,284,400
Mar 19, 201950.6850.8249.4349.4849.065,042,300
Mar 18, 201950.0050.6949.9850.4850.065,047,100
Mar 15, 201950.0250.4049.8249.9849.567,042,000
Mar 14, 201950.0850.2949.8350.1349.713,081,000
Mar 13, 201949.7150.1549.3250.0049.584,905,900
Mar 12, 201950.0750.2049.4549.5849.166,432,200
Mar 11, 201949.7250.0749.4049.9249.503,858,000
Mar 08, 201949.1649.6048.9849.6049.183,446,400
Mar 07, 201950.2250.2649.3049.5349.116,541,200
Mar 06, 201951.5151.5850.3850.6050.185,301,100
Mar 05, 201951.7351.9650.9251.7051.276,038,700
Mar 04, 201951.9752.4551.3051.8351.396,301,600
Mar 01, 201951.0051.9450.9451.8051.378,588,100
Feb 28, 201951.1851.2750.8150.9750.545,026,500
Feb 27, 201950.9551.2050.6551.0650.634,456,900
Feb 26, 201951.0651.4750.5850.8750.445,448,600
Feb 25, 201951.7751.8851.1851.2650.835,089,400
Feb 22, 201951.9251.9251.3051.4951.064,479,600
Feb 21, 201951.8152.0851.5751.8351.398,042,200
Feb 20, 201951.0551.8050.8851.7851.357,217,200
Feb 19, 201950.4751.1350.0251.1150.686,593,500
Feb 15, 201950.2650.8550.1550.7050.278,069,300
Feb 14, 201949.9950.0049.3349.7449.326,103,000
Feb 13, 201950.8051.0450.3050.4650.046,208,400
Feb 12, 201950.6451.1450.5050.8250.396,915,200
Feb 12, 20190.405 Dividend
Feb 11, 201950.4550.6750.1950.5749.747,548,100
Feb 08, 201950.4650.6849.6850.2449.4212,227,800
Feb 07, 201951.0151.5048.9150.4649.6425,599,100
Feb 06, 201948.6749.0748.4348.5347.742,566,600
Feb 05, 201949.0349.1048.4548.7947.993,264,100
Feb 04, 201948.9049.0848.6349.0848.283,290,500
Feb 01, 201948.8949.1148.6648.8748.074,353,200
Jan 31, 201948.6648.8747.8848.8048.004,979,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...