Historical Stock Prices

BBT 
$38.62
*  
0.01
0.03%
Get BBT Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
08/22/2014 37.05 37.275 36.97 37.04 2,481,166
08/21/2014 36.89 37.28 36.83 37.12 2,490,758
08/20/2014 36.61 36.89 36.55 36.79 2,036,226
08/19/2014 36.75 36.98 36.67 36.74 1,812,977
08/18/2014 36.47 36.76 36.43 36.66 2,245,531
08/15/2014 36.43 36.55 36.02 36.17 5,426,010
08/14/2014 36.3 36.5257 36.27 36.34 1,752,445
08/13/2014 36.18 36.43 36.18 36.33 2,202,155
08/12/2014 36.06 36.3 35.96 36.1 2,527,520
08/11/2014 36.3 36.36 36.09 36.2 2,812,264
08/08/2014 36.12 36.17 35.86 36.12 4,466,062
08/07/2014 36.42 36.5 35.89 35.96 2,894,522
08/06/2014 36.38 36.46 36.123 36.28 4,119,432
08/05/2014 36.59 36.901 36.375 36.45 3,148,412
08/04/2014 36.76 36.9 36.54 36.84 2,758,079
08/01/2014 36.89 37.19 36.53 36.7 2,633,202
07/31/2014 37.5 37.63 37.02 37.02 3,301,892
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
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?