BBT - BB&T Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 19, 2019 50.68 50.82 50.01 50.14 50.14 1,756,547
Mar 18, 2019 50.00 50.69 49.98 50.48 50.48 5,046,600
Mar 15, 2019 50.02 50.40 49.82 49.98 49.98 7,042,000
Mar 14, 2019 50.08 50.29 49.83 50.13 50.13 3,081,000
Mar 13, 2019 49.71 50.15 49.32 50.00 50.00 4,905,900
Mar 12, 2019 50.07 50.20 49.45 49.58 49.58 6,432,200
Mar 11, 2019 49.72 50.07 49.40 49.92 49.92 3,858,000
Mar 08, 2019 49.16 49.60 48.98 49.60 49.60 3,446,400
Mar 07, 2019 50.22 50.26 49.30 49.53 49.53 6,541,200
Mar 06, 2019 51.51 51.58 50.38 50.60 50.60 5,301,100
Mar 05, 2019 51.73 51.96 50.92 51.70 51.70 6,038,700
Mar 04, 2019 51.97 52.45 51.30 51.83 51.83 6,301,600
Mar 01, 2019 51.00 51.94 50.94 51.80 51.80 8,588,100
Feb 28, 2019 51.18 51.27 50.81 50.97 50.97 5,026,500
Feb 27, 2019 50.95 51.20 50.65 51.06 51.06 4,456,900
Feb 26, 2019 51.06 51.47 50.58 50.87 50.87 5,448,600
Feb 25, 2019 51.77 51.88 51.18 51.26 51.26 5,089,400
Feb 22, 2019 51.92 51.92 51.30 51.49 51.49 4,479,600
Feb 21, 2019 51.81 52.08 51.57 51.83 51.83 8,042,200
Feb 20, 2019 51.05 51.80 50.88 51.78 51.78 7,217,200
Feb 19, 2019 50.47 51.13 50.02 51.11 51.11 6,593,500
Feb 15, 2019 50.26 50.85 50.15 50.70 50.70 8,069,300
Feb 14, 2019 49.99 50.00 49.33 49.74 49.74 6,103,000
Feb 13, 2019 50.80 51.04 50.30 50.46 50.46 6,208,400
Feb 12, 2019 50.64 51.14 50.50 50.82 50.82 6,915,200
Feb 12, 2019 0.405 Dividend
Feb 11, 2019 50.45 50.67 50.19 50.57 50.16 7,548,100
Feb 08, 2019 50.46 50.68 49.68 50.24 49.84 12,227,800
Feb 07, 2019 51.01 51.50 48.91 50.46 50.06 25,599,100
Feb 06, 2019 48.67 49.07 48.43 48.53 48.14 2,566,600
Feb 05, 2019 49.03 49.10 48.45 48.79 48.40 3,264,100
Feb 04, 2019 48.90 49.08 48.63 49.08 48.69 3,290,500
Feb 01, 2019 48.89 49.11 48.66 48.87 48.48 4,353,200
Jan 31, 2019 48.66 48.87 47.88 48.80 48.41 4,979,300
Jan 30, 2019 49.40 49.41 48.88 48.98 48.59 3,808,300
Jan 29, 2019 49.13 49.54 49.13 49.31 48.92 2,724,800
Jan 28, 2019 49.02 49.46 48.81 49.27 48.88 3,229,800
Jan 25, 2019 49.30 49.62 48.97 49.37 48.97 3,910,200
Jan 24, 2019 49.17 49.46 48.74 49.25 48.86 3,664,000
Jan 23, 2019 49.40 49.68 49.22 49.41 49.01 6,495,900
Jan 22, 2019 49.05 49.61 48.90 49.14 48.75 6,608,300
Jan 18, 2019 48.49 49.41 48.19 49.29 48.90 5,214,600
Jan 17, 2019 46.75 48.45 46.55 48.28 47.89 5,811,600
Jan 16, 2019 46.78 47.85 46.56 47.54 47.16 7,020,000
Jan 15, 2019 46.02 46.39 45.54 46.34 45.97 6,512,500
Jan 14, 2019 45.20 46.35 45.20 46.15 45.78 9,035,300
Jan 11, 2019 44.83 45.76 44.78 45.61 45.24 11,337,100
Jan 10, 2019 45.20 46.14 45.20 45.86 45.49 6,726,800
Jan 09, 2019 45.84 46.29 45.62 46.15 45.78 5,827,000
Jan 08, 2019 45.79 45.96 45.07 45.72 45.35 3,389,300
Jan 07, 2019 45.13 46.04 44.86 45.61 45.24 3,584,400
Jan 04, 2019 44.87 45.42 44.70 45.25 44.89 3,267,200
Jan 03, 2019 44.22 44.79 43.96 44.09 43.74 3,530,600
Jan 02, 2019 42.86 44.45 42.79 44.39 44.03 4,831,900
Dec 31, 2018 43.01 43.45 42.64 43.32 42.97 3,694,100
Dec 28, 2018 43.11 43.49 42.61 42.95 42.61 4,593,600
Dec 27, 2018 42.31 42.98 41.48 42.98 42.64 6,295,300
Dec 26, 2018 41.28 42.83 40.68 42.83 42.49 5,577,500
Dec 24, 2018 42.07 42.42 41.25 41.27 40.94 3,379,000
Dec 21, 2018 42.88 43.73 42.26 42.38 42.04 9,199,000
Dec 20, 2018 42.78 43.55 42.71 43.19 42.84 7,860,400
Dec 19, 2018 44.01 44.50 42.96 43.30 42.95 6,380,300
Dec 18, 2018 45.24 45.47 43.89 44.16 43.81 5,398,100
Dec 17, 2018 45.43 45.96 44.94 45.15 44.79 4,859,000
Dec 14, 2018 45.69 46.40 45.59 45.66 45.29 5,380,600
Dec 13, 2018 46.92 47.02 45.80 46.02 45.65 4,718,700
Dec 12, 2018 47.10 47.37 46.66 46.82 46.45 4,394,700
Dec 11, 2018 47.31 47.69 46.26 46.56 46.19 4,734,200
Dec 10, 2018 47.60 47.66 46.25 46.95 46.57 5,942,800
Dec 07, 2018 48.15 48.67 47.32 47.66 47.28 5,524,500
Dec 06, 2018 47.56 48.18 46.91 48.14 47.75 6,818,600
Dec 04, 2018 50.49 50.57 48.01 48.37 47.98 5,791,600
Dec 03, 2018 51.62 51.77 50.54 50.73 50.32 4,544,900
Nov 30, 2018 50.55 51.36 50.43 51.10 50.69 4,685,400
Nov 29, 2018 50.59 50.95 50.20 50.60 50.19 3,713,000
Nov 28, 2018 51.03 51.35 50.29 50.93 50.52 3,846,900
Nov 27, 2018 50.86 51.25 50.50 50.95 50.54 3,977,000
Nov 26, 2018 50.98 51.58 50.93 51.12 50.71 3,191,700
Nov 23, 2018 49.97 50.79 49.78 50.37 49.97 1,407,100
Nov 21, 2018 51.11 51.31 50.11 50.42 50.02 3,766,600
Nov 20, 2018 51.23 51.66 50.71 50.94 50.53 5,243,500
Nov 19, 2018 51.38 52.11 51.19 51.64 51.23 4,226,400
Nov 16, 2018 50.95 51.71 50.85 51.41 51.00 4,894,200
Nov 15, 2018 50.07 51.37 49.68 51.33 50.92 5,780,100
Nov 14, 2018 51.36 51.77 49.70 50.52 50.12 5,691,200
Nov 13, 2018 50.47 51.35 50.40 51.07 50.66 5,279,200
Nov 12, 2018 50.78 51.11 50.46 50.54 50.14 8,184,300
Nov 09, 2018 50.20 50.97 50.16 50.76 50.35 8,034,400
Nov 08, 2018 49.54 50.33 49.54 50.13 49.73 6,589,000
Nov 08, 2018 0.405 Dividend
Nov 07, 2018 50.04 50.36 49.22 50.15 49.35 3,967,800
Nov 06, 2018 49.62 50.09 49.39 49.97 49.17 4,853,700
Nov 05, 2018 49.37 49.85 49.22 49.73 48.93 5,007,900
Nov 02, 2018 49.59 49.89 48.76 49.17 48.38 4,216,400
Nov 01, 2018 49.40 49.57 48.95 49.20 48.41 4,756,500
Oct 31, 2018 48.66 49.73 48.60 49.16 48.37 6,567,800
Oct 30, 2018 48.01 48.41 47.20 48.28 47.51 6,667,100
Oct 29, 2018 47.25 48.16 47.15 47.77 47.00 7,159,000
Oct 26, 2018 46.60 47.00 46.14 46.48 45.74 8,930,500
Oct 25, 2018 46.54 47.48 46.34 47.01 46.26 5,963,500
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...