BB&T Corporation Historical Stock Prices

BBT 
$37.52
*  
0.82
2.23%
Get BBT Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading BBT now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BBT Pre-Market
 
 
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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  36.79  37.5799  36.71  37.52 4,777,642
12/17/2014 36.8 37.5799 36.71 37.52 4,784,427
12/16/2014 36.89 37.36 36.7 36.7 3,495,954
12/15/2014 37.66 37.79 36.8299 37.08 3,361,691
12/12/2014 37.94 38.14 37.45 37.45 3,359,933
12/11/2014 38.16 38.54 38.11 38.18 3,061,449
12/10/2014 38.71 38.98 38.08 38.1 3,834,001
12/09/2014 38.39 38.97 38.24 38.93 5,108,987
12/08/2014 38.77 38.99 38.48 38.76 3,453,437
12/05/2014 38.11 38.94 38.11 38.78 4,418,495
12/04/2014 37.94 37.97 37.57 37.92 3,322,036
12/03/2014 37.39 37.99 37.2902 37.96 3,225,477
12/02/2014 37.13 37.475 37.05 37.41 3,693,041
12/01/2014 37.43 37.51 36.78 37.05 3,926,854
11/28/2014 38 38.08 37.58 37.59 1,921,006
11/26/2014 38.05 38.12 37.72 37.9 3,190,262
11/25/2014 38.11 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
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
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
04/28/2014 37.5 37.55 36.79 37.16 4,122,832
04/25/2014 37.64 37.71 37.31 37.33 2,724,786
04/24/2014 38.17 38.17 37.73 37.81 2,971,472
04/23/2014 38.1 38.31 37.81 38.05 2,606,821
04/22/2014 37.72 38.26 37.41 38.11 3,804,663
04/21/2014 37.86 37.9 37.54 37.8 3,921,802
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
01/16/2014 38.39 38.74 38.03 38.73 6,083,665
01/15/2014 38.53 38.95 38.519 38.78 5,083,089
01/14/2014 38.63 38.63 38.19 38.44 5,714,460
01/13/2014 38.57 38.77 38.34 38.54 8,287,840
01/10/2014 38.43 38.775 38.3 38.66 6,802,062
01/09/2014 38.25 38.555 38.19 38.4 4,480,604
01/08/2014 37.73 38.19 37.67 38.14 5,537,003
01/07/2014 37.72 38.065 37.72 38.03 7,039,571
01/06/2014 37.36 37.58 37.26 37.43 4,863,352
01/03/2014 36.87 37.08 36.75 36.93 2,176,144
01/02/2014 37.18 37.18 36.7 36.77 3,185,417
12/31/2013 37.18 37.42 37.13 37.32 2,702,779
12/30/2013 37.1 37.27 36.99 37.16 2,278,169
12/27/2013 37.16 37.33 37.04 37.1 1,939,176
12/26/2013 37.25 37.42 37.1 37.16 3,432,902
12/24/2013 37.17 37.379 37.09 37.24 1,687,535
12/23/2013 36.75 37.29 36.67 37.24 4,739,184
12/20/2013 36.74 36.8325 36.48 36.68 5,025,295
12/19/2013 36.11 36.64 35.98 36.59 5,628,760
12/18/2013 35.5 36.26 35.41 36.25 5,393,882
12/17/2013 35.81 35.87 35.41 35.49 3,445,199
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?