Home

BB&T Corp (BBT)

25.63
-0.39 (-1.50%)
NYSE · Last Trade: Dec 4th, 5:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BB&T Corp (BBT)

DateOpenHighLowCloseVolumeAdjusted Close
12/04/202525.8826.0525.5325.63730,09425.63
12/03/202525.8426.2125.7326.021,173,02626.02
12/02/202526.0026.0225.4825.532,681,44125.53
12/01/202525.3725.9925.2925.88776,26125.88
11/28/202525.5725.9425.4525.59303,36225.59
11/26/202525.6725.9125.5825.60867,87825.60
11/25/202525.0026.0124.7725.88719,44225.88
11/24/202524.8725.0724.6124.98644,78524.98
11/21/202524.3225.1524.1624.93712,13824.93
11/20/202524.7725.1624.1624.19816,75924.19
11/19/202524.4424.7724.3624.64873,57224.64
11/18/202524.1524.7024.1524.52758,64824.52
11/17/202525.2225.3024.1124.20749,61624.20
11/14/202524.8825.3224.8125.28865,19725.28
11/13/202525.5425.9325.0525.131,936,38025.13
11/12/202526.2026.5925.8725.91988,62825.91
11/11/202526.3326.6825.9526.051,005,79026.05
11/10/202526.0426.5926.0126.161,369,15726.16
11/07/202526.2326.3825.8226.381,302,81526.06
11/06/202526.1226.5526.0826.231,390,65625.91
11/05/202524.9826.2524.9026.20991,68225.88
11/04/202524.7425.0024.5224.881,124,71424.58
11/03/202524.2224.8724.0624.861,108,59924.56
10/31/202523.8324.4623.6324.341,412,98824.04
10/30/202523.0624.2722.8124.111,517,27323.81
10/29/202523.6823.9123.0223.121,181,26222.84
10/28/202524.0924.2323.8323.91484,89623.62
10/27/202524.6324.7124.0924.19391,17623.89
10/24/202524.3624.6424.3024.55371,90524.25
10/23/202524.0624.3423.9624.13634,26923.83
10/22/202524.2424.4824.1224.22470,21723.92
10/21/202523.9024.2523.9024.10867,92923.80
10/20/202523.6624.1723.4624.02463,00923.73
10/17/202523.4323.6923.2223.46710,07023.17
10/16/202524.7625.0923.0023.271,302,78022.99
10/15/202525.3725.5524.8424.92743,59924.61
10/14/202524.1925.2924.1425.071,181,17224.76
10/13/202524.0124.3823.7024.311,050,74924.01
10/10/202524.4625.1823.7623.821,331,34323.53
10/09/202524.0624.2023.6223.90630,42823.61
10/08/202524.2524.3623.8823.98706,20923.69
10/07/202524.1724.5524.0824.121,109,00223.82
10/06/202524.0824.6323.9624.181,130,56823.88
10/03/202524.0124.4423.9123.941,060,13023.65
10/02/202523.7324.0023.6323.85982,12523.56
10/01/202523.4323.7823.3423.60874,14023.31
9/30/202523.8223.9123.3023.71675,31423.42
9/29/202524.1924.1923.5123.68651,54223.39
9/26/202524.2224.4624.0824.19643,71623.89
9/25/202524.4224.4324.0824.20489,16423.90
9/24/202524.8024.9724.3824.41695,12224.11
9/23/202525.1425.5424.8024.84851,05324.54
9/22/202525.3825.3824.8525.02719,57524.71
9/19/202525.6425.8225.1925.262,226,98224.95
9/18/202525.1625.8824.9525.86968,13625.54
9/17/202525.1725.8425.0125.03945,53624.72
9/16/202525.3825.3824.5425.001,093,98224.69
9/15/202525.8426.0925.3325.35724,23125.04
9/12/202526.1726.2425.7525.80513,32725.48
9/11/202526.1226.2725.9326.08953,22825.76
9/10/202526.4226.9526.0726.141,005,61325.82
9/09/202526.7326.9426.1226.331,187,81626.01
9/08/202526.5026.8726.4626.831,040,21226.50
9/05/202526.6427.2526.2226.831,881,33426.50