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
2019-02-19 50.29 51.105 50.10 51.105 421,146
2019-02-15 50.22 50.81 50.22 50.605 296,289
2019-02-14 49.83 49.94 49.44 49.855 360,165
2019-02-13 50.72 50.99 50.33 50.48 432,482
2019-02-12 50.74 51.09 50.53 50.82 374,804
2019-02-11 50.45 50.60 50.23 50.565 524,762
2019-02-08 50.51 50.54 49.72 50.21 804,718
2019-02-07 50.70 51.45 48.975 50.43 1,997,916
2019-02-06 48.85 48.895 48.46 48.545 194,062
2019-02-05 48.98 49.005 48.46 48.79 212,626
2019-02-04 48.89 49.01 48.65 49.00 213,326
2019-02-01 48.94 49.09 48.68 48.83 263,266
2019-01-31 48.69 48.78 47.89 48.75 303,669
2019-01-30 49.26 49.33 48.88 48.975 295,757
2019-01-29 49.28 49.50 49.19 49.375 164,996
2019-01-28 49.03 49.40 48.87 49.17 243,526
2019-01-25 49.13 49.58 49.08 49.325 255,937
2019-01-24 49.08 49.45 48.75 49.255 260,658
2019-01-23 49.28 49.67 49.24 49.365 394,434
2019-01-22 49.43 49.53 48.95 48.985 377,010
2019-01-18 48.64 49.36 48.24 49.18 488,031
2019-01-17 46.86 48.42 46.86 48.185 357,281
2019-01-16 46.62 47.84 46.62 47.71 511,942
2019-01-15 46.11 46.30 45.57 46.26 364,521
2019-01-14 45.29 46.33 45.29 46.15 537,814
2019-01-11 45.01 45.73 44.80 45.65 542,936
2019-01-10 45.49 46.11 45.335 45.99 294,898
2019-01-09 45.81 46.28 45.66 46.125 573,175
2019-01-08 45.84 45.84 45.11 45.69 292,733
2019-01-07 44.91 46.01 44.91 45.64 221,854

» More Bb&t Stock Price History

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