BBT (BB&T Corporation) - Sector: Finance / Industry: Major Banks



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 53.34 53.06 52.80 53.69 0.5115% 1.0419% 1.667% 4,239,835 $224,965,645
2019-09-12 51.80 52.79 51.28 53.05 1.2661% -0.633% 3.3365% 5,640,000 $297,735,600
2019-09-11 51.34 52.13 50.46 52.14 1.7369% 0.1952% 3.2221% 5,256,300 $274,010,919
2019-09-10 50.64 51.24 49.69 51.27 1.7474% 0.556% 3.0817% 7,286,200 $373,344,888
2019-09-09 49.16 50.36 48.99 50.66 3.3662% 0.9031% 3.2965% 4,715,800 $237,487,688
2019-09-06 48.65 48.72 48.41 48.96 0.1439% 0% 1.1234% 4,551,600 $221,753,952
2019-09-05 48.17 48.65 48.12 48.96 2.8324% 1.8178% 1.7157% 3,394,200 $165,127,830
2019-09-04 47.15 47.31 46.93 47.48 1.3062% 0.9636% 1.1584% 2,745,300 $129,880,143
2019-09-03 47.20 46.70 46.33 47.27 -1.9937% -0.9444% 1.9886% 6,060,000 $283,002,000
2019-08-30 47.80 47.65 47.47 48.15 0.5062% 0.8226% 1.4123% 7,055,500 $336,194,575
2019-08-29 47.05 47.41 46.98 47.63 1.7164% 0.944% 1.3647% 2,730,600 $129,457,745
2019-08-28 45.42 46.61 45.38 46.75 2.0582% -0.5474% 2.9305% 3,519,300 $164,034,573
2019-08-27 46.22 45.67 45.39 46.36 -0.7605% 0.4346% 2.0923% 3,233,400 $147,669,378
2019-08-26 45.67 46.02 45.27 46.04 1.7017% 0.9282% 1.6725% 3,108,300 $143,043,966
2019-08-23 46.46 45.25 45.00 46.86 -3.0634% -0.4713% 3.9693% 3,881,300 $175,628,825
2019-08-22 46.53 46.68 46.12 46.86 0.9952% 0.6707% 1.5792% 2,220,200 $103,638,936
2019-08-21 46.37 46.22 45.93 46.53 0.3692% 0.6949% 1.2895% 2,984,500 $137,943,590
2019-08-20 46.55 46.05 45.92 46.63 -1.9378% -0.8731% 1.5226% 4,187,700 $192,843,585
2019-08-19 47.23 46.96 46.76 47.35 0.8808% 1.4608% 1.246% 4,027,600 $189,136,096
2019-08-16 45.86 46.55 45.16 46.72 2.4202% 0.9021% 3.339% 8,381,900 $390,177,445
2019-08-15 45.48 45.45 45.16 45.87 0.4642% 0.5305% 1.5479% 4,444,300 $201,993,435
2019-08-14 45.71 45.24 44.98 46.35 -3.1885% -2.1828% 2.9558% 8,589,700 $388,598,028
2019-08-13 46.28 46.73 45.90 47.40 0.15% -0.8144% 3.165% 3,130,300 $146,278,919
2019-08-12 46.85 46.66 46.55 47.08 -1.4572% -1.056% 1.1259% 5,267,900 $245,800,213
2019-08-09 47.34 47.35 46.85 47.60 -0.2948% -0.3159% 1.5819% 2,767,400 $131,036,390
2019-08-08 47.60 47.49 47.10 47.71 0.7638% 0.9972% 1.2786% 3,454,600 $164,058,954
2019-08-07 46.76 47.13 45.96 47.25 -1.3398% -2.1143% 2.7302% 6,312,200 $297,493,986
2019-08-06 47.76 47.77 46.55 47.82 0.8444% 0.8233% 2.6558% 4,367,000 $208,611,590
2019-08-05 48.58 47.37 46.76 48.58 -4.0122% -1.5603% 3.7464% 4,435,400 $210,104,898
2019-08-02 49.52 49.35 48.59 49.74 -0.5642% -0.2216% 2.312% 4,483,800 $221,275,530
2019-08-01 51.42 49.63 49.46 51.67 -3.6872% -0.2135% 4.2771% 5,834,800 $289,581,124
2019-07-31 51.36 51.53 51.17 51.89 0.2724% -0.0584% 1.3876% 5,957,400 $306,984,822
2019-07-30 50.92 51.39 50.61 51.42 0.3711% -0.5469% 1.5753% 4,269,600 $219,414,744
2019-07-29 51.59 51.20 51.11 52.03 -0.8712% -0.1162% 1.7682% 3,809,900 $195,066,880
2019-07-26 51.35 51.65 51.22 51.75 0.7805% 0.1951% 1.0242% 3,409,700 $176,111,005
2019-07-25 51.41 51.25 51.00 51.77 -0.5627% -0.2522% 1.4873% 5,677,100 $290,951,375
2019-07-24 50.98 51.54 50.75 51.66 1.0985% 0% 1.7702% 3,918,800 $201,974,952
2019-07-23 50.58 50.98 50.49 51.21 1.0706% 0.2776% 1.406% 3,381,500 $172,388,870
2019-07-22 50.50 50.44 50.25 50.77 -0.4146% -0.2962% 1.0242% 4,737,300 $238,949,412
2019-07-19 50.99 50.65 50.46 51.17 -0.7447% -0.0784% 1.385% 5,127,400 $259,702,810
2019-07-18 49.75 51.03 49.30 51.29 2.8002% 0.2216% 3.8799% 5,878,700 $299,990,061
2019-07-17 49.49 49.64 49.30 49.75 0% -0.3022% 0.9045% 5,221,400 $259,190,296
2019-07-16 50.00 49.64 49.39 50.00 -0.6604% 0.06% 1.22% 4,114,200 $204,228,888
2019-07-15 50.49 49.97 49.77 50.49 -0.9514% 0.0793% 1.426% 5,197,600 $259,724,072
2019-07-12 50.47 50.45 50.22 50.56 0.2783% 0.318% 0.6725% 3,896,000 $196,553,200
2019-07-11 49.79 50.31 49.58 50.41 1.1256% 0.0804% 1.6465% 3,452,900 $173,715,399
2019-07-10 50.04 49.75 49.61 50.04 -0.5994% -0.02% 0.8543% 4,246,000 $211,238,500
2019-07-09 49.25 50.05 49.04 50.21 1.3363% -0.2835% 2.3302% 4,756,500 $238,062,825
2019-07-08 49.51 49.39 49.18 49.56 -1.1013% -0.861% 0.7667% 3,349,000 $165,407,110
2019-07-05 49.40 49.94 49.38 49.96 1.773% 0.6725% 1.1609% 3,302,200 $164,911,868
2019-07-03 49.22 49.07 48.76 49.27 0.5739% 0.8813% 1.0351% 2,586,400 $126,914,648
2019-07-02 49.39 48.79 48.67 49.64 -1.5537% -0.343% 1.9541% 3,034,900 $148,072,771
2019-07-01 49.53 49.56 49.20 49.96 0.8752% 0.8142% 1.5312% 3,722,800 $184,501,968
2019-06-28 48.70 49.13 48.52 49.29 1.9718% 1.0793% 1.5622% 7,337,800 $360,506,114
2019-06-27 48.22 48.18 47.75 48.39 0.208% 0.2912% 1.3226% 6,204,400 $298,927,992
2019-06-26 48.48 48.08 48.06 48.77 -0.5173% 0.3104% 1.4558% 3,797,000 $182,559,760
2019-06-25 48.45 48.33 47.78 48.58 -0.33% -0.0825% 1.6366% 4,348,300 $210,153,339
2019-06-24 48.57 48.49 48.23 49.13 -0.2879% -0.1234% 1.8319% 2,834,500 $137,444,905
2019-06-21 48.71 48.63 48.56 49.24 -0.1642% 0% 1.381% 6,221,300 $302,541,819
2019-06-20 49.35 48.71 47.98 49.38 -0.6932% 0.6116% 2.8332% 4,004,500 $195,059,195
2019-06-19 49.64 49.05 49.01 50.29 -0.6482% 0.5469% 2.5452% 4,499,600 $220,705,380
2019-06-18 48.74 49.37 48.63 49.61 0.8168% -0.4697% 1.9754% 4,128,900 $203,843,793
2019-06-17 50.08 48.97 48.86 50.34 -2.1774% 0.04% 2.9337% 3,072,400 $150,455,428
2019-06-14 49.75 50.06 49.33 50.18 0.6636% 0.0402% 1.6939% 2,947,200 $147,536,832
2019-06-13 49.59 49.73 49.57 50.16 0.2823% 0% 1.1762% 3,454,400 $171,787,312
2019-06-12 50.19 49.59 49.50 50.50 -0.9389% 0.2597% 1.9833% 3,650,800 $181,043,172
2019-06-11 49.88 50.06 49.68 50.31 0.9681% 0.6051% 1.2522% 3,209,700 $160,677,582
2019-06-10 49.28 49.58 49.03 49.91 1.5359% 0.9216% 1.7543% 3,006,200 $149,047,396
2019-06-07 49.20 48.83 48.53 49.27 -0.8528% -0.1015% 1.5019% 3,645,900 $178,029,297
2019-06-06 49.16 49.25 48.83 49.35 -0.1622% -0.3446% 1.0637% 5,370,400 $264,492,200
2019-06-05 48.81 49.33 48.40 49.38 1.024% -0.041% 1.9846% 4,005,400 $197,586,382
2019-06-04 47.79 48.83 47.62 48.88 3.7391% 1.5296% 2.5777% 4,917,400 $240,116,642
2019-06-03 46.67 47.07 46.55 47.37 0.6845% -0.1711% 1.7311% 4,588,300 $215,971,281
2019-05-31 46.75 46.75 46.53 47.02 -1.1419% -1.1419% 1.0316% 3,901,800 $182,409,150
2019-05-30 47.77 47.29 46.89 48.05 -0.7763% 0.2308% 2.4142% 3,197,400 $151,205,046
2019-05-29 47.27 47.66 46.92 47.73 0.084% -0.735% 1.7073% 3,855,700 $183,762,662
2019-05-28 48.24 47.62 47.56 48.50 -1.4691% -0.1862% 1.9381% 6,264,500 $298,315,490
2019-05-24 48.27 48.33 48.10 48.47 0.4573% 0.3326% 0.7634% 3,693,800 $178,521,354
2019-05-23 48.70 48.11 47.83 48.70 -1.7963% -0.592% 1.7864% 5,005,500 $240,814,605
2019-05-22 48.64 48.99 48.41 49.20 0.4305% -0.287% 1.6057% 4,673,500 $228,954,765
2019-05-21 48.51 48.78 48.50 48.90 0.9102% 0.3517% 0.8079% 3,254,800 $158,769,144
2019-05-20 47.89 48.34 47.86 48.60 0.9607% 0.0209% 1.5226% 4,101,600 $198,271,344
2019-05-17 47.74 47.88 47.59 48.63 -0.6433% -0.9274% 2.1487% 7,093,700 $339,646,356
2019-05-16 47.84 48.19 47.72 48.45 1.2608% 0.5253% 1.5067% 3,638,900 $175,358,591
2019-05-15 47.58 47.59 46.86 47.77 -0.9367% -0.9575% 1.905% 4,005,700 $190,631,263
2019-05-14 48.00 48.04 47.81 48.63 -0.3939% -0.4769% 1.6862% 3,726,000 $178,997,040
2019-05-13 48.94 48.23 48.07 49.17 -3.2692% -1.8452% 2.2371% 5,807,200 $280,081,256
2019-05-10 49.18 49.86 48.81 50.02 0.7273% -0.6465% 2.4154% 3,631,400 $181,061,604
2019-05-09 48.78 49.50 48.66 49.61 0.3446% -1.1149% 1.9149% 4,827,900 $238,981,050
2019-05-08 49.78 49.33 49.30 49.94 -0.9835% -0.0803% 1.2717% 3,321,600 $163,854,528
2019-05-07 50.18 49.82 49.49 50.32 -1.9098% -1.201% 1.6494% 4,211,800 $209,831,876
2019-05-06 50.29 50.79 50.03 51.03 -0.3531% -1.3341% 1.9692% 2,854,800 $144,995,292
2019-05-03 50.66 50.97 50.63 51.12 0.8508% 0.2374% 0.9537% 3,775,800 $192,452,526
2019-05-02 50.75 50.54 50.27 51.11 -0.2762% 0.1381% 1.6484% 4,497,500 $227,303,650
2019-05-01 51.07 50.68 50.52 51.42 -1.0156% -0.2539% 1.7445% 5,977,300 $302,929,564
2019-04-30 51.19 51.20 50.77 51.43 -0.1949% -0.2144% 1.2833% 5,217,100 $267,115,520
2019-04-29 50.77 51.30 50.70 51.76 1.1236% 0.0788% 2.0385% 4,976,400 $255,289,320
2019-04-26 50.27 50.73 50.12 50.79 1.0357% 0.1195% 1.3192% 6,828,400 $346,404,732
2019-04-25 49.64 50.21 49.48 50.47 0.7424% -0.4013% 1.9715% 5,425,600 $272,419,376
2019-04-24 49.30 49.84 49.12 49.98 0% 0% 0% 5,492,500 $273,746,200