BB&T Corp (NY: BBT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	37.92	37.81	37.81	37.81	2,910,300	-0.36(-0.94%)
Dec 30, 2015	38.47	38.53	38.10	38.17	1,583,007	-0.37(-0.96%)
Dec 29, 2015	38.35	38.62	38.19	38.54	2,049,548	+0.45(+1.18%)
Dec 28, 2015	38.05	38.15	37.60	38.09	2,081,724	-0.18(-0.47%)
Dec 24, 2015	38.17	38.27	38.27	38.27	980,400	+0.03(+0.08%)
Dec 23, 2015	37.84	38.28	37.66	38.24	2,932,699	+0.60(+1.59%)
Dec 22, 2015	37.54	37.67	36.83	37.64	4,046,186	+0.36(+0.97%)
Dec 21, 2015	37.64	37.72	36.84	37.28	3,874,686	+0.05(+0.13%)
Dec 18, 2015	37.61	37.74	37.17	37.23	16,250,045	-0.60(-1.59%)
Dec 17, 2015	38.53	38.56	37.82	37.83	3,780,086	-0.50(-1.30%)
Dec 16, 2015	38.02	38.40	37.52	38.33	5,641,231	+0.65(+1.73%)
Dec 15, 2015	37.37	38.03	37.37	37.68	6,770,109	+0.77(+2.09%)
Dec 14, 2015	36.98	37.33	36.49	36.91	4,717,861	+0.10(+0.27%)
Dec 11, 2015	37.03	37.27	36.57	36.81	4,464,522	-0.75(-2.00%)
Dec 10, 2015	37.22	38.08	37.05	37.56	3,531,467	+0.32(+0.86%)
Dec 09, 2015	37.72	38.04	37.01	37.24	4,243,835	-0.66(-1.74%)
Dec 08, 2015	38.35	38.53	37.78	37.90	4,050,673	-0.80(-2.07%)
Dec 07, 2015	39.26	39.28	38.37	38.70	3,538,635	-0.25(-0.64%)
Dec 04, 2015	38.08	39.06	37.85	38.95	4,514,167	+1.07(+2.82%)
Dec 03, 2015	38.63	38.77	37.76	37.88	3,684,185	-0.61(-1.58%)
Dec 02, 2015	39.02	39.09	38.41	38.49	3,951,797	-0.48(-1.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.