BB&T Historical Stock Price

Below is the stock price history for Bb&t BBT. Data is recorded each day for the historical open, high, low, close and volume. The Bb&t stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bb&t Historical Stock Price

DateOpenHighLowCloseVolume
2018-02-20 55.02 55.24 54.44 54.64 274,844
2018-02-16 54.53 55.21 54.53 55.07 262,165
2018-02-15 55.12 55.37 54.65 54.69 312,301
2018-02-14 53.22 54.76 53.22 54.72 282,462
2018-02-13 52.71 53.42 52.68 53.40 231,486
2018-02-12 52.99 53.62 52.415 53.09 361,573
2018-02-09 51.97 52.70 50.92 52.70 757,896
2018-02-08 53.34 53.35 51.28 51.28 495,473
2018-02-07 53.35 54.29 53.35 53.95 362,930
2018-02-06 51.88 53.75 51.88 53.56 706,779
2018-02-05 54.61 55.01 53.01 53.12 642,690
2018-02-02 55.77 55.96 54.99 55.17 463,222
2018-02-01 55.23 55.76 55.09 55.56 332,810
2018-01-31 55.15 55.61 55.05 55.26 314,054
2018-01-30 55.14 55.58 55.13 55.14 413,582
2018-01-29 55.45 55.78 55.32 55.44 342,286
2018-01-26 54.84 55.39 54.62 55.38 323,849
2018-01-25 55.13 55.13 54.52 54.675 359,035
2018-01-24 55.23 55.49 54.905 55.02 335,008
2018-01-23 54.73 55.19 54.68 54.92 299,999
2018-01-22 54.93 55.07 54.41 54.83 292,120
2018-01-19 54.62 55.11 54.42 54.72 432,733
2018-01-18 54.24 54.98 53.12 54.08 460,827
2018-01-17 53.33 53.45 52.75 53.30 331,658
2018-01-16 53.55 53.55 52.88 53.19 326,345
2018-01-12 53.42 53.42 52.93 53.09 300,033
2018-01-11 53.03 53.27 52.77 53.18 356,131
2018-01-10 52.28 53.34 52.28 52.72 273,195
2018-01-09 51.79 52.67 51.79 52.12 353,339
2018-01-08 51.34 51.56 51.14 51.49 167,823

» More Bb&t Stock Price History

To see other companies like Bb&t (BBT), view our stock market today for news, and other data.