BBT - BB&T Corporation

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 11, 2019 52.20 52.55 51.91 52.00 52.00 5,192,900
Oct 10, 2019 51.17 51.73 51.01 51.33 51.33 7,752,500
Oct 09, 2019 51.40 51.47 50.78 50.99 50.99 4,603,200
Oct 08, 2019 51.26 51.43 50.76 50.98 50.98 4,642,300
Oct 07, 2019 51.50 52.14 51.32 51.60 51.60 3,552,000
Oct 04, 2019 50.89 51.68 50.71 51.66 51.66 4,466,000
Oct 03, 2019 50.86 51.10 50.02 50.81 50.81 5,300,500
Oct 02, 2019 51.96 51.96 50.86 51.07 51.07 5,620,000
Oct 01, 2019 53.64 53.90 52.26 52.34 52.34 8,007,600
Sep 30, 2019 53.77 53.82 53.24 53.37 53.37 6,651,800
Sep 27, 2019 53.47 53.85 53.14 53.46 53.46 5,031,900
Sep 26, 2019 52.67 53.11 52.51 52.92 52.92 3,996,600
Sep 25, 2019 52.16 52.96 52.16 52.85 52.85 3,777,200
Sep 24, 2019 52.58 52.63 51.61 52.04 52.04 3,659,400
Sep 23, 2019 52.00 52.70 51.89 52.57 52.57 3,740,000
Sep 20, 2019 53.02 53.20 52.32 52.42 52.42 6,272,300
Sep 19, 2019 53.03 53.13 52.71 52.79 52.79 3,189,600
Sep 18, 2019 52.40 53.48 52.18 53.11 53.11 4,002,300
Sep 17, 2019 52.72 52.76 52.26 52.76 52.76 3,448,400
Sep 16, 2019 52.52 53.13 52.30 52.92 52.92 4,260,400
Sep 13, 2019 53.34 53.69 52.80 53.06 53.06 4,467,000
Sep 12, 2019 51.80 53.05 51.28 52.79 52.79 5,648,900
Sep 11, 2019 51.34 52.14 50.46 52.13 52.13 5,256,300
Sep 10, 2019 50.64 51.27 49.69 51.24 51.24 7,286,200
Sep 09, 2019 49.16 50.66 48.99 50.36 50.36 4,715,800
Sep 06, 2019 48.65 48.96 48.41 48.72 48.72 4,551,600
Sep 05, 2019 48.17 48.96 48.12 48.65 48.65 3,394,200
Sep 04, 2019 47.15 47.48 46.93 47.31 47.31 2,745,300
Sep 03, 2019 47.20 47.27 46.33 46.70 46.70 6,060,000
Aug 30, 2019 47.80 48.15 47.47 47.65 47.65 7,055,500
Aug 29, 2019 47.05 47.63 46.98 47.41 47.41 2,730,600
Aug 28, 2019 45.42 46.75 45.38 46.61 46.61 3,519,300
Aug 27, 2019 46.22 46.36 45.39 45.67 45.67 3,233,400
Aug 26, 2019 45.67 46.04 45.27 46.02 46.02 3,108,300
Aug 23, 2019 46.46 46.86 45.00 45.25 45.25 3,881,300
Aug 22, 2019 46.53 46.86 46.12 46.68 46.68 2,220,200
Aug 21, 2019 46.37 46.53 45.93 46.22 46.22 2,984,500
Aug 20, 2019 46.55 46.63 45.92 46.05 46.05 4,187,700
Aug 19, 2019 47.23 47.35 46.76 46.96 46.96 4,027,600
Aug 16, 2019 45.86 46.72 45.67 46.55 46.55 8,381,900
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...