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
2018-08-21 52.39 53.06 52.22 52.71 192,268
2018-08-20 52.20 52.54 52.15 52.30 145,322
2018-08-17 52.09 52.57 52.09 52.42 328,454
2018-08-16 51.69 52.42 51.69 52.165 203,232
2018-08-15 51.43 51.71 51.14 51.35 197,960
2018-08-14 50.84 51.99 50.83 51.83 294,633
2018-08-13 50.61 51.00 50.48 50.48 185,430
2018-08-10 50.57 50.90 50.39 50.78 330,188
2018-08-09 51.51 51.51 51.07 51.215 155,385
2018-08-08 51.56 52.11 51.56 52.075 182,894
2018-08-07 51.87 52.09 51.71 51.73 225,055
2018-08-06 51.33 51.68 51.05 51.43 192,278
2018-08-03 51.32 51.62 51.29 51.59 124,570
2018-08-02 50.83 51.48 50.70 51.27 173,217
2018-08-01 51.02 51.49 51.02 51.26 229,910
2018-07-31 51.33 51.62 50.72 50.75 343,677
2018-07-30 51.42 51.85 51.40 51.43 238,618
2018-07-27 51.27 51.46 50.95 51.33 182,985
2018-07-26 50.95 51.49 50.95 51.08 146,387
2018-07-25 50.79 50.98 50.31 50.67 320,859
2018-07-24 50.77 51.47 50.69 50.84 300,812
2018-07-23 49.88 50.87 49.88 50.73 359,487
2018-07-20 50.41 50.67 49.74 49.93 548,826
2018-07-19 50.09 50.93 49.81 50.595 511,474
2018-07-18 51.725 52.91 51.725 52.91 400,920
2018-07-17 51.68 52.23 51.54 52.055 234,732
2018-07-16 51.23 51.72 51.23 51.605 145,503
2018-07-13 51.24 51.39 50.84 50.955 260,518
2018-07-12 52.14 52.14 51.22 51.57 175,447
2018-07-11 52.185 52.34 51.80 51.89 206,869

» More Bb&t Stock Price History

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