BB&T Corporation Historical Stock Prices

BBT 
$37.64
*  
0.22
0.59%
Get BBT Alerts
*Delayed - data as of Jul. 30, 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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  37.53  37.80  37.3999  37.64 2,374,499
07/30/2014 37.61 37.8 37.3999 37.64 2,379,879
07/29/2014 37.59 37.83 37.42 37.42 2,688,465
07/28/2014 37.88 37.95 37.46 37.6 3,288,665
07/25/2014 37.67 37.94 37.61 37.91 2,917,808
07/24/2014 37.7 37.9 37.59 37.82 3,338,788
07/23/2014 37.42 37.62 37.25 37.54 3,502,379
07/22/2014 37.34 37.55 37.106 37.49 6,372,234
07/21/2014 37.26 37.67 36.78 37.33 9,130,032
07/18/2014 38.56 39 38.42 38.9 4,469,787
07/17/2014 39.45 39.46 38.2 38.29 6,539,407
07/16/2014 40.19 40.19 39.55 39.62 3,045,873
07/15/2014 39.74 40.11 39.73 40.08 2,879,065
07/14/2014 40 40.15 39.56 39.57 2,867,379
07/11/2014 39.47 39.77 39.219 39.69 2,999,231
07/10/2014 39.32 39.71 39.14 39.6 3,561,999
07/09/2014 39.66 39.79 39.545 39.67 2,787,611
07/08/2014 39.83 39.895 39.543 39.59 3,199,846
07/07/2014 40.16 40.16 39.79 39.98 3,591,772
07/03/2014 39.84 40.21 39.78 39.98 2,609,508
07/02/2014 39.61 39.76 39.48 39.65 4,507,854
07/01/2014 39.49 39.97 39.41 39.74 5,162,962
06/30/2014 39.3 39.49 39.14 39.43 3,543,841
06/27/2014 38.92 39.32 38.91 39.29 3,645,040
06/26/2014 39.07 39.09 38.61 39.02 3,211,755
06/25/2014 38.87 39.15 38.545 39.12 2,942,222
06/24/2014 39.14 39.5 39.04 39.07 3,189,528
06/23/2014 39.07 39.33 38.98 39.26 2,940,190
06/20/2014 39 39.27 38.99 39.19 5,393,368
06/19/2014 38.1 38.84 38.1 38.83 2,346,674
06/18/2014 38.57 38.89 38.45 38.87 3,128,017
06/17/2014 38.15 38.7 38.15 38.52 3,299,101
06/16/2014 38.36 38.36 38.005 38.2 2,854,275
06/13/2014 38.59 38.81 38.28 38.39 2,856,259
06/12/2014 38.77 38.81 38.36 38.44 2,947,022
06/11/2014 38.84 39 38.6539 38.93 2,743,213
06/10/2014 39.01 39.15 38.79 39.09 2,544,401
06/09/2014 38.68 39.15 38.62 39.1 4,210,334
06/06/2014 38.46 38.8 38.3 38.69 3,231,895
06/05/2014 38.21 38.42 37.96 38.38 3,389,360
06/04/2014 38.09 38.34 38 38.15 3,439,356
06/03/2014 38.02 38.29 37.94 38.16 3,863,393
06/02/2014 38.02 38.175 37.68 38.08 2,871,141
05/30/2014 37.77 38.15 37.76 37.92 3,294,925
05/29/2014 38.18 38.18 37.74 37.89 2,478,628
05/28/2014 38 38.22 37.79 38.13 3,193,030
05/27/2014 37.8 38.23 37.79 37.97 2,710,006
05/23/2014 37.44 37.75 37.36 37.73 2,257,261
05/22/2014 37.36 37.56 37.28 37.44 1,987,526
05/21/2014 37.26 37.5 37.165 37.37 2,199,702
05/20/2014 37.19 37.23 36.8575 37.09 2,439,192
05/19/2014 36.74 37.285 36.74 37.24 2,343,328
05/16/2014 36.75 36.84 36.45 36.83 3,768,459
05/15/2014 36.99 36.99 36.38 36.81 4,203,683
05/14/2014 37.66 37.68 37.12 37.2 2,560,197
05/13/2014 38.2 38.3 37.82 37.9 2,291,353
05/12/2014 37.75 38.24 37.69 38.19 3,572,537
05/09/2014 37.25 37.69 37.07 37.61 3,695,547
05/08/2014 37.28 37.655 37.225 37.33 2,442,532
05/07/2014 37.06 37.33 36.84 37.29 2,903,323
05/06/2014 37.33 37.345 36.93 36.95 2,415,593
05/05/2014 37.49 37.59 37.03 37.5 3,016,666
05/02/2014 37.3 37.84 37.22 37.39 2,574,500
05/01/2014 37.35 37.42 37 37.24 2,690,334
04/30/2014 37.22 37.6 37.11 37.33 3,419,433
04/29/2014 37.37 37.4 37.01 37.23 2,571,819
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?