Historical Stock Prices

BBT 
$37.93
*  
1.41
 negative 
3.58%
Get BBT Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 39.22 39.22 37.6 37.93 8,884,040
04/16/2014 39.48 39.49 38.98 39.34 4,273,705
04/15/2014 38.9 39.31 38.57 39.15 3,752,211
04/14/2014 39.13 39.28 38.41 38.84 3,207,551
04/11/2014 38.52 38.9 38.18 38.65 4,652,931
04/10/2014 39.86 39.93 38.84 38.89 3,615,171
04/09/2014 39.82 39.88 39.43 39.84 2,665,232
04/08/2014 39.55 39.81 39.18 39.59 3,632,494
04/07/2014 40.05 40.08 39.29 39.59 4,089,748
04/04/2014 40.74 40.95 40.03 40.04 3,527,039
04/03/2014 40.32 40.87 40.28 40.59 3,680,456
04/02/2014 40.44 40.865 40.19 40.71 3,938,567
04/01/2014 40.32 40.5 40.16 40.44 3,681,272
03/31/2014 40.13 40.41 39.98 40.17 6,078,006
03/28/2014 39.79 40.31 39.69 39.83 4,549,807
03/27/2014 40.36 40.69 39.5 39.69 7,704,835
03/26/2014 40.8 41.04 40.53 40.53 7,187,396
03/25/2014 40.27 40.81 40.115 40.77 6,860,220
03/24/2014 40.2 40.53 40.01 40.18 5,048,238
03/21/2014 40.1 40.595 39.92 40.19 8,293,368
03/20/2014 39.08 39.95 39.06 39.78 3,763,289
03/19/2014 38.95 39.49 38.87 39.19 3,327,141
03/18/2014 38.86 39.095 38.76 39.06 2,326,153
03/17/2014 38.67 38.905 38.61 38.86 2,397,766
03/14/2014 38.49 38.83 38.42 38.47 2,283,967
03/13/2014 38.99 39.21 38.505 38.59 4,414,269
03/12/2014 38.77 39.02 38.76 39.02 2,689,989
03/11/2014 39.2 39.27 38.77 38.99 2,702,756
03/10/2014 38.96 39.23 38.8048 39.23 2,873,470
03/07/2014 38.92 39.35 38.92 39.18 3,936,364
03/06/2014 38.52 38.975 38.52 38.77 3,412,700
03/05/2014 38 38.51 37.9017 38.39 2,963,559
03/04/2014 37.82 38.03 37.65 37.94 2,653,172
03/03/2014 37.19 37.47 37.12 37.39 2,546,560
02/28/2014 37.54 38.21 37.5 37.8 3,996,154
02/27/2014 37.33 37.72 37.21 37.51 4,075,085
02/26/2014 37.62 37.89 37.55 37.81 1,904,016
02/25/2014 37.63 37.79 37.49 37.55 2,189,630
02/24/2014 37.03 37.86 37.02 37.7 3,577,135
02/21/2014 37.24 37.4 37.05 37.22 3,957,660
02/20/2014 36.88 37.29 36.57 37.18 2,703,021
02/19/2014 37.44 37.585 36.73 36.81 3,926,257
02/18/2014 37.56 37.7 37.4 37.56 1,785,649
02/14/2014 37.4 37.7 37.28 37.6 2,239,831
02/13/2014 36.89 37.47 36.89 37.43 2,833,955
02/12/2014 37.37 37.66 37.03 37.24 3,190,645
02/11/2014 37.5 37.73 37.35 37.62 3,536,662
02/10/2014 37.21 37.58 37.03 37.55 2,758,647
02/07/2014 37.28 37.44 36.92 37.29 2,307,433
02/06/2014 36.72 37.13 36.58 37.09 2,368,009
02/05/2014 36.63 36.825 36.42 36.65 2,545,267
02/04/2014 36.62 36.9 36.28 36.77 2,761,374
02/03/2014 37.45 37.48 36.345 36.41 4,340,871
01/31/2014 37.4 37.755 37.14 37.41 3,099,470
01/30/2014 37.72 37.96 37.43 37.87 2,715,125
01/29/2014 37.5 37.83 37.11 37.38 3,728,929
01/28/2014 37.36 37.92 37.35 37.88 4,852,116
01/27/2014 38.255 38.41 37.77 37.79 5,370,472
01/24/2014 38.48 38.64 38.2 38.26 4,852,620
01/23/2014 38.93 38.93 38.48 38.76 4,772,393
01/22/2014 39.25 39.31 39.05 39.26 4,390,767
01/21/2014 38.85 39.34 38.772 39.31 5,777,706
01/17/2014 39.04 39.12 38.66 38.78 4,857,677
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?