Historical Stock Prices

BBT 
$40.38
*  
0.66
1.61%
Get BBT Alerts
*Delayed - data as of Jul. 2, 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: 1 Year, From 03-JUL-2014 TO 03-JUL-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.
07/02/2015 40.97 40.99 40.26 40.38 3,324,228
07/01/2015 40.75 41.21 40.72 41.04 3,874,817
06/30/2015 40.75 41.02 40.3 40.31 4,724,591
06/29/2015 40.71 41.13 40.17 40.25 4,221,070
06/26/2015 41.29 41.5 41.095 41.29 4,137,757
06/25/2015 41.42 41.47 41 41.02 3,761,973
06/24/2015 41.39 41.67 41.15 41.16 3,329,305
06/23/2015 41.4 41.7 41.22 41.56 4,611,721
06/22/2015 41.32 41.47 41.07 41.19 5,810,382
06/19/2015 41.16 41.37 40.92 41.02 4,731,824
06/18/2015 41.3 41.4 40.92 41.28 5,394,669
06/17/2015 41.55 41.62 41.09 41.16 4,356,912
06/16/2015 41.15 41.63 41.01 41.46 3,584,505
06/15/2015 40.75 41.55 40.71 41.25 5,157,398
06/12/2015 40.82 41.09 40.71 41.07 2,498,303
06/11/2015 41.18 41.27 40.79 40.9 3,032,502
06/10/2015 40.77 41.315 40.73 41.16 4,091,047
06/09/2015 40.34 40.74 40.19 40.6 2,896,804
06/08/2015 40.25 40.49 40.01 40.27 2,862,776
06/05/2015 40.11 40.465 39.97 40.2 4,321,234
06/04/2015 39.77 40.18 39.65 39.71 3,529,862
06/03/2015 39.67 40.15 39.59 40 3,460,046
06/02/2015 39.2 39.58 39.02 39.45 3,433,945
06/01/2015 39.56 39.7 39 39.17 3,027,162
05/29/2015 39.89 39.89 39.29 39.47 3,193,484
05/28/2015 39.76 39.96 39.53 39.89 3,304,002
05/27/2015 39.66 39.98 39.5799 39.91 2,848,861
05/26/2015 39.54 39.64 39.22 39.59 4,955,178
05/22/2015 39.53 39.63 39.4 39.41 1,645,251
05/21/2015 39.44 39.73 39.43 39.56 2,351,074
05/20/2015 39.79 39.79 39.43 39.59 2,450,446
05/19/2015 39.42 39.93 39.32 39.78 4,118,293
05/18/2015 38.76 39.295 38.75 39.23 2,577,232
05/15/2015 39.24 39.27 38.53 38.72 2,352,590
05/14/2015 39.3 39.34 39 39.17 1,993,553
05/13/2015 38.75 39.17 38.61 39.09 2,715,952
05/12/2015 38.87 39.3 38.58 39.12 2,559,751
05/11/2015 39.01 39.28 38.89 39.01 2,907,401
05/08/2015 38.75 39.13 38.61 39.06 3,296,208
05/07/2015 38.61 38.81 38.39 38.57 2,233,212
05/06/2015 39 39.174 38.31 38.66 3,029,638
05/05/2015 38.92 39.43 38.885 38.97 3,407,594
05/04/2015 38.49 39.12 38.41 39.09 3,772,253
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
01/30/2015 35.27 35.95 35.08 35.29 5,468,861
01/29/2015 35.5 35.74 35.215 35.67 4,965,398
01/28/2015 36.49 36.57 35.33 35.36 5,486,599
01/27/2015 36.54 36.69 36.2336 36.29 3,960,723
01/26/2015 36.83 37.06 36.48 36.99 4,113,891
01/23/2015 36.94 37.1 36.58 36.82 3,913,041
01/22/2015 36.2 37.09 35.96 36.91 5,133,003
01/21/2015 35.67 36.04 35.47 35.64 4,865,167
01/20/2015 36.06 36.21 35.56 35.76 3,965,696
01/16/2015 35.31 36.12 35.31 36.02 4,717,140
01/15/2015 35.68 35.885 35.3 35.5 5,816,531
01/14/2015 35.85 36.05 34.95 35.66 6,897,698
01/13/2015 36.81 37.21 36.19 36.43 3,790,921
01/12/2015 36.89 36.93 36.3 36.49 2,943,806
01/09/2015 37.82 37.92 36.76 36.83 3,520,456
01/08/2015 37.52 37.91 37.45 37.81 5,412,774
01/07/2015 37.28 37.32 36.715 37.19 4,953,244
01/06/2015 37.49 37.67 36.505 36.7 5,312,246
01/05/2015 38.46 38.48 37.35 37.43 4,886,529
01/02/2015 39.02 39.195 38.26 38.65 2,173,527
12/31/2014 39.34 39.64 38.88 38.89 2,133,946
12/30/2014 39.22 39.55 39 39.34 1,718,296
12/29/2014 39.04 39.69 39.04 39.37 1,901,110
12/26/2014 39.18 39.34 39.11 39.21 1,613,049
12/24/2014 39.29 39.4 38.98 39.11 1,282,662
12/23/2014 38.77 39.38 38.72 39.24 2,532,064
12/22/2014 38.32 38.73 38.2 38.72 2,757,815
12/19/2014 38.47 38.61 38.07 38.33 6,245,716
12/18/2014 38.02 38.35 37.84 38.32 5,729,375
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
*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?