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
2018-11-20 51.46 51.54 50.73 51.01 557,609
2018-11-19 51.26 52.09 51.24 51.59 479,004
2018-11-16 50.97 51.68 50.94 51.36 555,730
2018-11-15 50.07 51.31 50.07 51.21 748,008
2018-11-14 51.40 51.76 49.73 50.63 649,534
2018-11-13 50.71 51.30 50.67 51.105 590,942
2018-11-12 51.00 51.045 50.49 50.69 637,786
2018-11-09 50.34 50.88 50.22 50.825 791,845
2018-11-08 49.78 50.31 49.75 50.155 588,457
2018-11-07 50.20 50.34 49.25 50.10 444,908
2018-11-06 49.69 50.05 49.41 49.92 358,351
2018-11-05 49.30 49.815 49.24 49.625 403,987
2018-11-02 49.62 49.62 48.79 49.075 445,015
2018-11-01 49.23 49.39 48.97 49.09 432,553
2018-10-31 49.25 49.68 49.125 49.20 637,696
2018-10-30 47.73 48.40 47.235 48.30 723,818
2018-10-29 47.84 48.12 47.45 47.69 805,774
2018-10-26 46.50 46.90 46.22 46.67 875,882
2018-10-25 46.78 47.47 46.78 46.975 571,771
2018-10-24 46.71 46.81 46.08 46.08 658,070
2018-10-23 46.57 47.38 46.46 47.05 579,273
2018-10-22 47.85 47.99 47.08 47.15 633,158
2018-10-19 48.90 49.20 48.85 48.95 452,899
2018-10-18 49.03 49.56 48.18 48.25 429,036
2018-10-17 46.81 48.13 46.64 47.725 395,087
2018-10-16 46.65 47.085 46.55 47.085 281,984
2018-10-15 46.86 47.20 46.67 46.90 326,168
2018-10-12 46.95 47.29 46.00 47.01 613,999
2018-10-11 48.70 48.80 47.41 47.66 632,254
2018-10-10 49.98 50.12 48.755 48.755 376,899

» More Bb&t Stock Price History

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