BBT - BB&T Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 21, 2019 46.37 46.52 46.03 46.20 46.20 201,658
Aug 19, 2019 47.23 47.35 46.76 46.96 46.96 4,027,600
Aug 16, 2019 45.86 46.72 45.16 46.55 46.55 8,019,600
Aug 15, 2019 45.48 45.87 45.16 45.45 45.45 4,444,300
Aug 14, 2019 45.71 46.35 44.98 45.24 45.24 8,589,700
Aug 13, 2019 46.28 47.40 45.90 46.73 46.73 3,130,300
Aug 13, 2019 0.45 Dividend
Aug 12, 2019 46.85 47.08 46.55 46.66 46.21 5,267,900
Aug 09, 2019 47.34 47.60 46.85 47.35 46.89 2,767,400
Aug 08, 2019 47.60 47.71 47.10 47.49 47.03 3,454,600
Aug 07, 2019 46.76 47.25 45.96 47.13 46.68 6,312,200
Aug 06, 2019 47.76 47.82 46.55 47.77 47.31 4,367,000
Aug 05, 2019 48.58 48.58 46.76 47.37 46.91 4,435,400
Aug 02, 2019 49.52 49.74 48.59 49.35 48.87 4,483,800
Aug 01, 2019 51.42 51.67 49.46 49.63 49.15 5,834,800
Jul 31, 2019 51.36 51.89 51.17 51.53 51.03 5,957,400
Jul 30, 2019 50.92 51.42 50.61 51.39 50.89 4,269,600
Jul 29, 2019 51.59 52.03 51.11 51.20 50.71 3,809,900
Jul 26, 2019 51.35 51.75 51.22 51.65 51.15 3,409,700
Jul 25, 2019 51.41 51.77 51.00 51.25 50.76 5,677,100
Jul 24, 2019 50.98 51.66 50.75 51.54 51.04 3,918,800
Jul 23, 2019 50.58 51.21 50.49 50.98 50.49 3,381,500
Jul 22, 2019 50.50 50.77 50.25 50.44 49.95 4,737,300
Jul 19, 2019 50.99 51.17 50.46 50.65 50.16 5,127,400
Jul 18, 2019 49.75 51.29 49.30 51.03 50.54 5,878,700
Jul 17, 2019 49.49 49.75 49.30 49.64 49.16 5,221,400
Jul 16, 2019 50.00 50.00 49.39 49.64 49.16 4,114,200
Jul 15, 2019 50.49 50.49 49.77 49.97 49.49 5,197,600
Jul 12, 2019 50.47 50.56 50.22 50.45 49.96 3,896,000
Jul 11, 2019 49.79 50.41 49.58 50.31 49.82 3,452,900
Jul 10, 2019 50.04 50.04 49.61 49.75 49.27 4,246,000
Jul 09, 2019 49.25 50.21 49.04 50.05 49.57 4,756,500
Jul 08, 2019 49.51 49.56 49.18 49.39 48.91 3,349,000
Jul 05, 2019 49.40 49.96 49.38 49.94 49.46 3,302,200
Jul 03, 2019 49.22 49.27 48.76 49.07 48.60 2,586,400
Jul 02, 2019 49.39 49.64 48.67 48.79 48.32 3,034,900
Jul 01, 2019 49.53 49.96 49.20 49.56 49.08 3,722,800
Jun 28, 2019 48.70 49.29 48.52 49.13 48.66 7,337,800
Jun 27, 2019 48.22 48.39 47.75 48.18 47.72 6,204,400
Jun 26, 2019 48.48 48.77 48.06 48.08 47.62 3,797,000
Jun 25, 2019 48.45 48.58 47.78 48.33 47.86 4,348,300
Jun 24, 2019 48.57 49.13 48.23 48.49 48.02 2,834,500
Jun 21, 2019 48.71 49.24 48.56 48.63 48.16 6,221,300
Jun 20, 2019 49.35 49.38 47.98 48.71 48.24 4,004,500
Jun 19, 2019 49.64 50.29 49.01 49.05 48.58 4,499,600
Jun 18, 2019 48.74 49.61 48.63 49.37 48.89 4,128,900
Jun 17, 2019 50.08 50.34 48.86 48.97 48.50 3,072,400
Jun 14, 2019 49.75 50.18 49.33 50.06 49.58 2,947,200
Jun 13, 2019 49.59 50.16 49.57 49.73 49.25 3,454,400
Jun 12, 2019 50.19 50.50 49.50 49.59 49.11 3,650,800
Jun 11, 2019 49.88 50.31 49.68 50.06 49.58 3,209,700
Jun 10, 2019 49.28 49.90 49.03 49.58 49.10 3,006,200
Jun 07, 2019 49.20 49.27 48.53 48.83 48.36 3,645,900
Jun 06, 2019 49.16 49.36 48.83 49.25 48.78 5,370,400
Jun 05, 2019 48.81 49.38 48.40 49.33 48.85 4,005,400
Jun 04, 2019 47.79 48.88 47.62 48.83 48.36 4,917,400
Jun 03, 2019 46.67 47.37 46.55 47.07 46.62 4,588,300
May 31, 2019 46.75 47.02 46.53 46.75 46.30 3,901,800
May 30, 2019 47.77 48.05 46.89 47.29 46.83 3,197,400
May 29, 2019 47.27 47.74 46.92 47.66 47.20 3,855,700
May 28, 2019 48.24 48.50 47.56 47.62 47.16 6,264,500
May 24, 2019 48.27 48.47 48.10 48.33 47.86 3,693,800
May 23, 2019 48.70 48.70 47.83 48.11 47.65 5,005,500
May 22, 2019 48.64 49.20 48.41 48.99 48.52 4,673,500
May 21, 2019 48.51 48.90 48.50 48.78 48.31 3,254,800
May 20, 2019 47.89 48.60 47.86 48.34 47.87 4,101,600
May 17, 2019 47.74 48.64 47.59 47.88 47.42 7,093,700
May 16, 2019 47.84 48.45 47.72 48.19 47.73 3,638,900
May 15, 2019 47.58 47.77 46.86 47.59 47.13 4,005,700
May 14, 2019 48.00 48.63 47.81 48.04 47.58 3,726,000
May 14, 2019 0.405 Dividend
May 13, 2019 48.94 49.17 48.07 48.23 47.36 5,807,200
May 10, 2019 49.18 50.02 48.81 49.86 48.96 3,631,400
May 09, 2019 48.78 49.61 48.66 49.50 48.61 4,827,900
May 08, 2019 49.78 49.94 49.30 49.33 48.44 3,321,600
May 07, 2019 50.18 50.32 49.49 49.82 48.93 4,211,800
May 06, 2019 50.29 51.04 50.03 50.79 49.88 2,854,800
May 03, 2019 50.66 51.12 50.63 50.97 50.05 3,775,800
May 02, 2019 50.75 51.11 50.27 50.54 49.63 4,497,500
May 01, 2019 51.07 51.42 50.52 50.68 49.77 5,977,300
Apr 30, 2019 51.19 51.43 50.77 51.20 50.28 5,217,100
Apr 29, 2019 50.77 51.76 50.70 51.30 50.38 4,976,400
Apr 26, 2019 50.27 50.79 50.12 50.73 49.82 6,828,400
Apr 25, 2019 49.64 50.47 49.48 50.21 49.31 5,425,600
Apr 24, 2019 49.30 49.99 49.12 49.84 48.94 5,492,500
Apr 23, 2019 49.38 49.56 48.77 49.54 48.65 5,886,200
Apr 22, 2019 49.17 49.57 48.86 49.24 48.36 4,534,500
Apr 18, 2019 49.82 49.93 48.28 49.35 48.46 6,679,000
Apr 17, 2019 49.69 50.08 49.16 49.84 48.94 5,182,200
Apr 16, 2019 48.74 49.57 48.48 49.51 48.62 3,136,600
Apr 15, 2019 49.26 49.33 48.48 48.59 47.72 3,804,700
Apr 12, 2019 49.17 49.68 48.59 49.26 48.38 5,335,800
Apr 11, 2019 48.33 48.78 48.20 48.44 47.57 5,130,800
Apr 10, 2019 48.00 48.20 47.50 48.11 47.25 3,792,000
Apr 09, 2019 48.19 48.39 47.70 47.90 47.04 4,418,800
Apr 08, 2019 48.16 48.62 48.08 48.54 47.67 3,526,300
Apr 05, 2019 48.40 48.71 48.03 48.37 47.50 4,610,800
Apr 04, 2019 48.11 48.68 47.93 48.45 47.58 5,199,700
Apr 03, 2019 48.90 49.37 48.19 48.41 47.54 5,678,000
Apr 02, 2019 47.95 48.86 47.65 48.49 47.62 6,120,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...