Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BB&T Corp (NY: BBT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.55 51.36 50.43 51.10 4,685,400 +0.50(+0.99%)
Nov 29, 2018 50.59 50.95 50.20 50.60 3,712,991 -0.33(-0.65%)
Nov 28, 2018 51.03 51.35 50.29 50.93 3,844,354 -0.02(-0.04%)
Nov 27, 2018 50.86 51.25 50.50 50.95 3,977,032 -0.17(-0.33%)
Nov 26, 2018 50.98 51.58 50.93 51.12 3,148,665 +0.75(+1.49%)
Nov 23, 2018 49.97 50.79 49.78 50.37 1,407,000 -0.05(-0.10%)
Nov 21, 2018 50.42 50.42 50.42 0 -0.52(-1.02%)
Nov 20, 2018 51.23 51.66 50.71 50.94 5,243,486 -0.70(-1.36%)
Nov 19, 2018 51.38 52.10 51.19 51.64 4,221,805 +0.23(+0.45%)
Nov 16, 2018 50.95 51.71 50.85 51.41 4,894,100 +0.08(+0.16%)
Nov 15, 2018 50.07 51.37 49.68 51.33 5,780,114 +0.81(+1.60%)
Nov 14, 2018 51.36 51.77 49.70 50.52 5,691,239 -0.55(-1.08%)
Nov 13, 2018 50.47 51.35 50.40 51.07 5,279,166 +0.53(+1.05%)
Nov 12, 2018 50.78 51.11 50.46 50.54 8,177,884 -0.22(-0.43%)
Nov 09, 2018 50.20 50.97 50.16 50.76 8,034,400 +0.63(+1.26%)
Nov 08, 2018 49.54 50.33 49.53 50.13 6,589,020 -0.02(-0.04%)
Nov 07, 2018 50.04 50.36 49.22 50.15 3,967,785 +0.18(+0.36%)
Nov 06, 2018 49.62 50.09 49.39 49.97 4,853,736 +0.24(+0.48%)
Nov 05, 2018 49.37 49.85 49.22 49.73 5,007,895 +0.56(+1.14%)
Nov 02, 2018 49.59 49.88 48.76 49.17 4,216,400 -0.03(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.