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
2017-12-08 49.75 49.79 49.38 49.75 159,193
2017-12-07 49.06 49.72 49.06 49.50 307,350
2017-12-06 49.60 49.89 49.435 49.435 247,436
2017-12-05 50.33 50.50 49.68 49.805 432,327
2017-12-04 50.54 51.04 50.19 50.19 634,404
2017-12-01 49.44 49.72 48.37 49.50 535,667
2017-11-30 49.38 50.09 49.20 49.49 572,117
2017-11-29 48.21 49.67 48.21 49.15 873,659
2017-11-28 46.61 47.65 46.56 47.605 591,649
2017-11-27 46.42 46.60 46.41 46.495 138,763
2017-11-24 46.51 46.58 46.33 46.35 47,885
2017-11-22 46.59 46.73 46.44 46.505 129,550
2017-11-21 46.99 46.99 46.41 46.58 187,940
2017-11-20 46.90 47.09 46.82 46.93 161,619
2017-11-17 46.43 47.02 46.43 46.85 168,018
2017-11-16 47.25 47.29 46.76 46.80 215,080
2017-11-15 46.33 47.01 46.33 46.89 240,371
2017-11-14 46.30 46.82 46.18 46.82 239,475
2017-11-13 45.87 46.54 45.80 46.50 319,052
2017-11-10 46.88 46.88 46.12 46.17 341,151
2017-11-09 47.36 47.47 46.59 46.81 721,211
2017-11-08 47.93 47.98 47.66 47.76 461,538
2017-11-07 49.36 49.51 48.19 48.25 463,407
2017-11-06 49.38 49.54 49.23 49.485 155,250
2017-11-03 49.02 49.52 49.01 49.48 305,697
2017-11-02 49.09 49.71 49.09 49.64 381,703
2017-11-01 49.63 49.72 49.40 49.62 446,621
2017-10-31 49.33 49.48 49.25 49.25 265,479
2017-10-30 49.18 49.35 49.00 49.15 520,164
2017-10-27 48.52 48.91 48.31 48.71 270,298

» More Bb&t Stock Price History

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