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
2018-05-25 54.81 54.92 54.49 54.74 243,476
2018-05-24 55.18 55.18 54.24 54.96 244,663
2018-05-23 55.39 55.56 54.98 55.20 273,498
2018-05-22 55.16 56.03 55.14 55.55 278,528
2018-05-21 55.22 55.22 54.50 54.805 355,333
2018-05-18 55.35 55.42 54.89 54.89 165,285
2018-05-17 55.11 55.50 54.78 55.305 175,368
2018-05-16 55.34 55.46 54.96 55.25 191,427
2018-05-15 55.15 55.88 55.15 55.43 287,783
2018-05-14 55.29 55.34 54.91 54.96 179,977
2018-05-11 54.98 55.36 54.95 54.995 133,335
2018-05-10 54.56 55.22 54.31 55.005 191,902
2018-05-09 54.37 55.22 54.18 54.905 196,439
2018-05-08 53.73 54.89 53.73 54.185 306,426
2018-05-07 53.42 53.92 53.06 53.745 237,478
2018-05-04 52.055 53.38 52.055 53.17 278,158
2018-05-03 52.49 52.85 51.85 52.38 497,678
2018-05-02 52.99 53.76 52.80 52.83 502,204
2018-05-01 52.44 53.29 52.31 53.035 306,442
2018-04-30 53.68 53.87 52.93 52.93 449,590
2018-04-27 53.45 53.72 53.005 53.365 636,817
2018-04-26 51.02 53.85 51.02 53.30 427,897
2018-04-25 53.99 54.11 53.28 53.64 592,321
2018-04-24 53.82 54.65 53.80 53.95 1,245,624
2018-04-23 53.34 53.65 53.01 53.475 729,513
2018-04-20 52.64 53.15 52.39 52.655 563,837
2018-04-19 50.90 52.42 50.90 52.395 345,445
2018-04-18 51.36 51.43 50.50 50.62 674,681
2018-04-17 52.20 52.20 50.85 51.215 384,363
2018-04-16 52.36 52.40 51.81 52.10 282,812

» More Bb&t Stock Price History

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