Historical Stock Prices

BBT 
$38.46
*  
0.17
0.44%
Get BBT Alerts
*Delayed - data as of May 1, 2015  -  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 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 38.43 38.59 38.17 38.46 4,108,168
04/30/2015 38.31 38.5558 38.05 38.29 4,026,388
04/29/2015 37.88 38.54 37.77 38.31 3,560,452
04/28/2015 37.52 37.99 37.41 37.96 3,337,644
04/27/2015 37.83 38.02 37.4399 37.6 5,152,949
04/24/2015 37.55 38 37.33 37.78 4,921,878
04/23/2015 38.47 38.58 37.83 37.86 6,465,488
04/22/2015 38.63 38.96 38.35 38.87 3,801,839
04/21/2015 38.97 39.12 38.59 38.66 2,532,368
04/20/2015 38.82 39.069 38.67 38.79 2,698,566
04/17/2015 38.92 39.1 38.36 38.52 2,961,654
04/16/2015 39.16 39.41 38.87 39.19 2,114,483
04/15/2015 39.05 39.49 38.91 39.29 2,413,023
04/14/2015 39.32 39.355 38.89 39 3,001,019
04/13/2015 39.07 39.495 39.02 39.42 2,594,958
04/10/2015 39.1 39.17 38.89 39.04 2,151,334
04/09/2015 38.97 39.18 38.7 39.1 2,540,601
04/08/2015 39.29 39.34 38.9 38.99 2,847,355
04/07/2015 39.18 39.41 38.95 39.12 3,122,286
04/06/2015 38.5 39.28 38.32 39.2 5,011,917
04/02/2015 38.59 39.04 38.46 38.96 2,908,384
04/01/2015 38.77 38.79 38.22 38.56 4,328,897
03/31/2015 38.8 39.06 38.691 38.99 2,944,946
03/30/2015 38.67 39.31 38.67 39.05 2,296,018
03/27/2015 38.86 38.91 38.32 38.49 4,616,079
03/26/2015 38.43 38.8 38.12 38.66 3,633,122
03/25/2015 39.11 39.11 38.34 38.48 3,902,356
03/24/2015 39.43 39.5 39.09 39.12 3,798,946
03/23/2015 39.81 40.17 39.51 39.51 3,465,307
03/20/2015 39.82 40.09 39.57 39.81 6,707,898
03/19/2015 39.51 39.64 39.16 39.56 7,495,720
03/18/2015 39.39 39.8 39.32 39.71 6,753,584
03/17/2015 38.95 39.46 38.86 39.45 4,375,062
03/16/2015 39.03 39.27 38.79 39.23 3,000,143
03/13/2015 39 39.13 38.44 38.91 4,371,960
03/12/2015 38.36 39.06 37.98 38.99 5,144,947
03/11/2015 37.68 38.2 37.62 37.97 3,481,466
03/10/2015 37.995 38.12 37.57 37.57 3,094,042
03/09/2015 38.46 38.68 38.3 38.57 2,532,117
03/06/2015 38.22 39 38.14 38.46 4,898,222
03/05/2015 37.75 38.01 37.54 37.97 2,200,285
03/04/2015 37.97 38 37.73 37.81 2,889,912
03/03/2015 38.21 38.39 37.995 38.17 2,815,232
03/02/2015 38.05 38.455 37.9 38.4 3,233,620
02/27/2015 38.3 38.46 38.02 38.05 3,416,677
02/26/2015 38.26 38.49 38.16 38.41 2,903,314
02/25/2015 38.16 38.48 38.02 38.34 3,444,827
02/24/2015 37.97 38.26 37.75 38.22 4,492,461
02/23/2015 37.97 38 37.76 37.97 3,255,086
02/20/2015 37.66 38.2 37.26 38.19 5,622,701
02/19/2015 37.65 37.98 37.38 37.8 3,705,655
02/18/2015 38.31 38.31 37.78 37.82 3,958,913
02/17/2015 38.24 38.53 38 38.44 3,551,976
02/13/2015 38.4 38.5571 38.07 38.28 2,878,344
02/12/2015 37.62 38.34 37.49 38.32 5,304,326
02/11/2015 37.52 37.605 37.21 37.41 2,489,739
02/10/2015 37.94 38.01 37.55 37.81 1,964,132
02/09/2015 37.73 37.82 37.52 37.65 3,415,998
02/06/2015 37.55 38.33 37.46 38.03 5,442,751
02/05/2015 36.5 37.11 36.42 37.09 3,926,064
02/04/2015 36.42 36.67 36.3 36.37 3,751,723
02/03/2015 36.21 36.6099 36.11 36.48 5,293,261
02/02/2015 35.49 36.03 35.24 35.96 3,796,288
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?