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 37.93
  • Currency US$
  • Change -1.41
  • Percent Change -3.584 %
  • Volume 8,884,040
  • Thu Apr 17, 2014 04:03 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: 37.93 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 39.22 37.60 39.22 37.93 8,884,040
Apr 16 39.49 38.98 39.48 39.34 4,273,705
Apr 15 39.31 38.57 38.90 39.15 3,752,211
Apr 14 39.28 38.41 39.13 38.84 3,207,551
Apr 11 38.90 38.18 38.52 38.65 4,652,931
Apr 10 39.93 38.84 39.86 38.89 3,615,171
Apr 9 39.88 39.43 39.82 39.84 2,665,232
Apr 8 39.81 39.18 39.55 39.59 3,632,494
Apr 7 40.08 39.29 40.05 39.59 4,090,548
Apr 4 40.95 40.03 40.74 40.04 3,527,039
Apr 3 40.87 40.28 40.32 40.59 3,680,456
Apr 2 40.86 40.19 40.44 40.71 3,938,567
Apr 1 40.50 40.16 40.32 40.44 3,681,272
Mar 31 40.41 39.98 40.13 40.17 6,078,006
Mar 28 40.31 39.69 39.79 39.83 4,550,607
Mar 27 40.69 39.50 40.36 39.69 7,710,127
Mar 26 41.04 40.53 40.80 40.53 7,187,396
Mar 25 40.81 40.12 40.27 40.77 6,860,220
Mar 24 40.53 40.01 40.20 40.18 5,048,238
Mar 21 40.60 39.92 40.10 40.19 8,293,368
Mar 20 39.95 39.06 39.08 39.78 3,763,289
Mar 19 39.49 38.87 38.95 39.19 3,327,141
Mar 18 39.10 38.76 38.86 39.06 2,326,153
Mar 17 38.90 38.61 38.67 38.86 2,397,766
Mar 14 38.83 38.42 38.49 38.47 2,283,967
Mar 13 39.21 38.50 38.99 38.59 4,414,269
Mar 12 39.02 38.76 38.77 39.02 2,689,989
Mar 11 39.27 38.77 39.20 38.99 2,702,756
Mar 10 39.23 38.80 38.96 39.23 2,873,470
Mar 7 39.35 38.92 38.92 39.18 3,936,364