BB&T Corporation Historical Stock Prices

BBT 
$38.02
*  
0.05
0.13%
Get BBT Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading BBT now
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

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

Results for: 3 Month, From 24-AUG-2014 TO 24-NOV-2014

Date Open High Low Close / Last Volume
16:00  38.03  38.135  37.68  38.02 2,831,520
11/24/2014 37.65 38.09 37.55 38.07 2,801,552
11/21/2014 38.01 38.06 37.34 37.51 6,494,780
11/20/2014 37.29 37.76 37.2484 37.73 3,171,671
11/19/2014 37.42 37.63 37.19 37.58 3,310,319
11/18/2014 37.33 37.62 37.3 37.44 2,443,088
11/17/2014 37.42 37.43 37.09 37.34 2,978,541
11/14/2014 37.58 37.71 37.35 37.43 3,439,620
11/13/2014 37.49 37.73 37.42 37.58 5,318,041
11/12/2014 37.11 37.82 37.1 37.67 7,083,624
11/11/2014 38.48 38.54 38.27 38.33 1,550,910
11/10/2014 38.05 38.51 38.03 38.44 2,660,089
11/07/2014 38.07 38.3 37.92 38.18 2,954,882
11/06/2014 37.95 38.3 37.65 38.26 2,728,518
11/05/2014 37.87 37.99 37.63 37.91 4,206,188
11/04/2014 37.94 37.96 37.61 37.92 2,568,558
11/03/2014 37.94 38.09 37.71 37.89 4,552,193
10/31/2014 37.85 38.08 37.67 37.88 4,750,415
10/30/2014 37.51 37.61 37.305 37.48 4,597,246
10/29/2014 37.25 37.67 37.05 37.58 3,113,516
10/28/2014 36.85 37.26 36.85 37.25 3,183,658
10/27/2014 36.84 36.92 36.5 36.76 5,279,901
10/24/2014 36.21 36.68 36.21 36.66 2,466,995
10/23/2014 36.23 36.54 36.2 36.24 4,144,714
10/22/2014 36.16 36.56 36.12 36.14 5,514,656
10/21/2014 35.68 36.15 35.55 36.07 5,964,644
10/20/2014 35.08 35.435 35.07 35.37 5,224,446
10/17/2014 35.77 35.97 35.07 35.2 11,622,810
10/16/2014 35.22 35.87 34.5 35.49 9,163,012
10/15/2014 36.81 36.83 35.5 35.96 10,304,620
10/14/2014 37.14 37.615 37.07 37.28 4,303,866
10/13/2014 37.18 37.5051 37.04 37.05 4,611,152
10/10/2014 37.44 37.754 37.09 37.09 4,909,830
10/09/2014 37.99 37.99 37.16 37.26 7,010,222
10/08/2014 37.46 37.94 37.32 37.89 4,898,697
10/07/2014 37.5 37.7 37.26 37.37 4,549,672
10/06/2014 37.84 37.95 37.68 37.69 3,862,482
10/03/2014 37.66 37.89 37.56 37.61 3,450,951
10/02/2014 37.04 37.49 36.95 37.34 4,249,396
10/01/2014 37.14 37.43 37.03 37.13 5,219,065
09/30/2014 37.29 37.49 37.05 37.21 4,159,241
09/29/2014 37.15 37.41 37.12 37.31 2,642,104
09/26/2014 37.31 37.58 37.17 37.53 2,370,513
09/25/2014 37.66 37.74 37.14 37.19 4,235,838
09/24/2014 37.84 37.93 37.555 37.79 2,631,216
09/23/2014 38.24 38.35 37.84 37.84 2,765,791
09/22/2014 38.54 38.6 38.215 38.3 2,333,778
09/19/2014 38.84 39.095 38.61 38.62 3,660,797
09/18/2014 38.35 38.75 38.35 38.63 2,768,014
09/17/2014 38.21 38.57 38 38.25 2,605,651
09/16/2014 37.89 38.31 37.89 38.08 2,845,321
09/15/2014 38.14 38.2 37.96 38.05 2,591,738
09/12/2014 38 38.44 37.93 38.16 3,664,481
09/11/2014 37.74 38 37.68 37.95 3,100,633
09/10/2014 37.33 37.865 37.33 37.83 3,465,755
09/09/2014 37.42 37.42 37.12 37.27 3,228,523
09/08/2014 37.49 37.68 37.27 37.5 3,926,159
09/05/2014 37.55 37.59 37.27 37.58 2,902,831
09/04/2014 37.56 37.92 37.54 37.67 3,386,351
09/03/2014 37.61 37.74 37.41 37.53 3,001,866
09/02/2014 37.48 37.65 37.26 37.53 2,412,309
08/29/2014 37.25 37.39 37.15 37.33 2,314,183
08/28/2014 37.04 37.255 36.9 37.18 1,619,915
08/27/2014 37.55 37.65 37.14 37.18 1,541,491
08/26/2014 37.43 37.595 37.41 37.5 2,030,115
08/25/2014 37.29 37.51 37.19 37.4 2,394,168
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 Brokers before you trade

Want to trade FX?