BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 48.27 48.47 48.10 48.33 48.33 3,693,800
May 23, 2019 48.70 48.70 47.83 48.11 48.11 5,005,500
May 22, 2019 48.64 49.20 48.41 48.99 48.99 4,673,500
May 21, 2019 48.51 48.90 48.50 48.78 48.78 3,254,800
May 20, 2019 47.89 48.60 47.86 48.34 48.34 4,101,600
May 17, 2019 47.74 48.64 47.59 47.88 47.88 7,093,700
May 16, 2019 47.84 48.45 47.72 48.19 48.19 3,638,900
May 15, 2019 47.58 47.77 46.86 47.59 47.59 4,005,700
May 14, 2019 48.00 48.63 47.81 48.04 48.04 3,726,000
May 14, 2019 0.405 Dividend
May 13, 2019 48.94 49.17 48.07 48.23 47.82 5,807,200
May 10, 2019 49.18 50.02 48.81 49.86 49.44 3,631,400
May 09, 2019 48.78 49.61 48.66 49.50 49.08 4,827,900
May 08, 2019 49.78 49.94 49.30 49.33 48.92 3,321,600
May 07, 2019 50.18 50.32 49.49 49.82 49.40 4,211,800
May 06, 2019 50.29 51.04 50.03 50.79 50.36 2,854,800
May 03, 2019 50.66 51.12 50.63 50.97 50.54 3,775,800
May 02, 2019 50.75 51.11 50.27 50.54 50.12 4,497,500
May 01, 2019 51.07 51.42 50.52 50.68 50.25 5,977,300
Apr 30, 2019 51.19 51.43 50.77 51.20 50.77 5,217,100
Apr 29, 2019 50.77 51.76 50.70 51.30 50.87 4,976,400
Apr 26, 2019 50.27 50.79 50.12 50.73 50.30 6,828,400
Apr 25, 2019 49.64 50.47 49.48 50.21 49.79 5,425,600
Apr 24, 2019 49.30 49.99 49.12 49.84 49.42 5,492,500
Apr 23, 2019 49.38 49.56 48.77 49.54 49.12 5,886,200
Apr 22, 2019 49.17 49.57 48.86 49.24 48.83 4,534,500
Apr 18, 2019 49.82 49.93 48.28 49.35 48.94 6,679,000
Apr 17, 2019 49.69 50.08 49.16 49.84 49.42 5,182,200
Apr 16, 2019 48.74 49.57 48.48 49.51 49.09 3,136,600
Apr 15, 2019 49.26 49.33 48.48 48.59 48.18 3,804,700
Apr 12, 2019 49.17 49.68 48.59 49.26 48.85 5,335,800
Apr 11, 2019 48.33 48.78 48.20 48.44 48.03 5,130,800
Apr 10, 2019 48.00 48.20 47.50 48.11 47.71 3,792,000
Apr 09, 2019 48.19 48.39 47.70 47.90 47.50 4,418,800
Apr 08, 2019 48.16 48.62 48.08 48.54 48.13 3,526,300
Apr 05, 2019 48.40 48.71 48.03 48.37 47.96 4,610,800
Apr 04, 2019 48.11 48.68 47.93 48.45 48.04 5,199,700
Apr 03, 2019 48.90 49.37 48.19 48.41 48.00 5,678,000
Apr 02, 2019 47.95 48.86 47.65 48.49 48.08 6,120,600
Apr 01, 2019 46.88 48.09 46.85 48.02 47.62 6,699,600
Mar 29, 2019 46.71 46.89 46.25 46.53 46.14 8,284,100
Mar 28, 2019 45.57 46.35 45.43 46.31 45.92 7,830,000
Mar 27, 2019 45.12 45.63 44.84 45.40 45.02 12,764,200
Mar 26, 2019 45.36 45.85 44.75 45.33 44.95 7,744,600
Mar 25, 2019 45.20 45.78 44.51 44.87 44.49 6,108,000
Mar 22, 2019 46.59 46.79 45.02 45.09 44.71 9,014,000
Mar 21, 2019 47.68 47.76 47.01 47.14 46.74 6,192,400
Mar 20, 2019 49.34 49.49 47.99 48.02 47.62 9,284,400
Mar 19, 2019 50.68 50.82 49.43 49.48 49.06 5,042,300
Mar 18, 2019 50.00 50.69 49.98 50.48 50.06 5,047,100
Mar 15, 2019 50.02 50.40 49.82 49.98 49.56 7,042,000
Mar 14, 2019 50.08 50.29 49.83 50.13 49.71 3,081,000
Mar 13, 2019 49.71 50.15 49.32 50.00 49.58 4,905,900
Mar 12, 2019 50.07 50.20 49.45 49.58 49.16 6,432,200
Mar 11, 2019 49.72 50.07 49.40 49.92 49.50 3,858,000
Mar 08, 2019 49.16 49.60 48.98 49.60 49.18 3,446,400
Mar 07, 2019 50.22 50.26 49.30 49.53 49.11 6,541,200
Mar 06, 2019 51.51 51.58 50.38 50.60 50.18 5,301,100
Mar 05, 2019 51.73 51.96 50.92 51.70 51.27 6,038,700
Mar 04, 2019 51.97 52.45 51.30 51.83 51.39 6,301,600
Mar 01, 2019 51.00 51.94 50.94 51.80 51.37 8,588,100
Feb 28, 2019 51.18 51.27 50.81 50.97 50.54 5,026,500
Feb 27, 2019 50.95 51.20 50.65 51.06 50.63 4,456,900
Feb 26, 2019 51.06 51.47 50.58 50.87 50.44 5,448,600
Feb 25, 2019 51.77 51.88 51.18 51.26 50.83 5,089,400
Feb 22, 2019 51.92 51.92 51.30 51.49 51.06 4,479,600
Feb 21, 2019 51.81 52.08 51.57 51.83 51.39 8,042,200
Feb 20, 2019 51.05 51.80 50.88 51.78 51.35 7,217,200
Feb 19, 2019 50.47 51.13 50.02 51.11 50.68 6,593,500
Feb 15, 2019 50.26 50.85 50.15 50.70 50.27 8,069,300
Feb 14, 2019 49.99 50.00 49.33 49.74 49.32 6,103,000
Feb 13, 2019 50.80 51.04 50.30 50.46 50.04 6,208,400
Feb 12, 2019 50.64 51.14 50.50 50.82 50.39 6,915,200
Feb 12, 2019 0.405 Dividend
Feb 11, 2019 50.45 50.67 50.19 50.57 49.74 7,548,100
Feb 08, 2019 50.46 50.68 49.68 50.24 49.42 12,227,800
Feb 07, 2019 51.01 51.50 48.91 50.46 49.64 25,599,100
Feb 06, 2019 48.67 49.07 48.43 48.53 47.74 2,566,600
Feb 05, 2019 49.03 49.10 48.45 48.79 47.99 3,264,100
Feb 04, 2019 48.90 49.08 48.63 49.08 48.28 3,290,500
Feb 01, 2019 48.89 49.11 48.66 48.87 48.07 4,353,200
Jan 31, 2019 48.66 48.87 47.88 48.80 48.00 4,979,300
Jan 30, 2019 49.40 49.41 48.88 48.98 48.18 3,808,300
Jan 29, 2019 49.13 49.54 49.13 49.31 48.50 2,724,800
Jan 28, 2019 49.02 49.46 48.81 49.27 48.46 3,229,800
Jan 25, 2019 49.30 49.62 48.97 49.37 48.56 3,910,200
Jan 24, 2019 49.17 49.46 48.74 49.25 48.45 3,664,000
Jan 23, 2019 49.40 49.68 49.22 49.41 48.60 6,495,900
Jan 22, 2019 49.05 49.61 48.90 49.14 48.34 6,608,300
Jan 18, 2019 48.49 49.41 48.19 49.29 48.48 5,214,600
Jan 17, 2019 46.75 48.45 46.55 48.28 47.49 5,811,600
Jan 16, 2019 46.78 47.85 46.56 47.54 46.76 7,020,000
Jan 15, 2019 46.02 46.39 45.54 46.34 45.58 6,512,500
Jan 14, 2019 45.20 46.35 45.20 46.15 45.40 9,035,300
Jan 11, 2019 44.83 45.76 44.78 45.61 44.86 11,337,100
Jan 10, 2019 45.20 46.14 45.20 45.86 45.11 6,726,800
Jan 09, 2019 45.84 46.29 45.62 46.15 45.40 5,827,000
Jan 08, 2019 45.79 45.96 45.07 45.72 44.97 3,389,300
Jan 07, 2019 45.13 46.04 44.86 45.61 44.86 3,584,400
Jan 04, 2019 44.87 45.42 44.70 45.25 44.51 3,267,200
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...