The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

BB&T Corp.

  • BBT
  • NYSE
  • Financial Services
  • Latest 33.38
  • Currency US$
  • Change 0.27
  • Percent Change 0.815 %
  • Volume 2,375,590
  • Tue Jun 18, 2013 4:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 33.38 Last Trade: Jun 18, 2013
Date High Low Open Close Volume
Jun 18 33.45 33.06 33.13 33.38 2,375,590
Jun 17 33.38 32.86 33.05 33.11 3,553,183
Jun 14 33.39 32.66 33.35 32.78 2,738,807
Jun 13 33.45 32.82 32.94 33.42 2,870,482
Jun 12 33.57 32.87 33.47 32.96 2,436,334
Jun 11 33.72 33.00 33.10 33.31 4,328,254
Jun 10 33.70 33.36 33.43 33.43 4,303,645
Jun 7 33.29 32.67 32.90 33.23 3,088,944
Jun 6 32.69 32.10 32.38 32.68 2,944,763
Jun 5 33.10 32.39 32.90 32.48 4,706,779
Jun 4 33.37 32.71 33.14 32.96 4,350,079
Jun 3 33.22 32.55 33.06 33.09 3,861,617
May 31 33.49 32.92 33.36 32.92 3,844,701
May 30 33.69 33.23 33.40 33.46 3,512,383
May 29 33.50 32.87 32.94 33.32 3,671,492
May 28 33.48 32.97 33.11 33.14 4,155,503
May 24 32.82 32.46 32.66 32.82 2,638,088
May 23 33.00 32.26 32.28 32.87 5,825,155
May 22 33.18 32.48 32.77 32.64 5,952,399
May 21 32.90 32.62 32.62 32.72 2,719,739
May 20 32.87 32.39 32.46 32.66 2,778,738
May 17 32.63 32.23 32.32 32.55 3,218,824
May 16 32.52 32.12 32.39 32.18 6,183,113
May 15 32.61 32.13 32.17 32.49 4,135,382
May 14 32.27 31.63 31.73 32.26 6,586,386
May 13 31.90 31.38 31.39 31.74 4,661,979
May 10 31.57 31.25 31.45 31.41 3,364,031
May 9 31.59 31.28 31.51 31.35 3,114,966
May 8 31.54 31.13 31.15 31.52 2,911,219
May 7 31.61 31.18 31.25 31.51 3,016,805