Indicators

BB&T Corp (NY: BBT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.72	49.72	49.72	0	-0.40(-0.80%)
Dec 28, 2017	50.02	50.14	49.76	50.12	1,696,454	+0.14(+0.28%)
Dec 27, 2017	50.03	50.12	49.67	49.98	2,299,718	-0.06(-0.12%)
Dec 26, 2017	50.31	50.58	49.84	50.04	1,515,047	-0.41(-0.81%)
Dec 22, 2017	50.57	50.68	50.10	50.45	2,386,171	+0.06(+0.12%)
Dec 21, 2017	50.04	50.60	50.02	50.39	2,781,552	+0.55(+1.10%)
Dec 20, 2017	50.47	50.63	49.63	49.84	2,925,892	-0.19(-0.38%)
Dec 19, 2017	50.33	50.40	49.90	50.03	3,047,816	+0.02(+0.04%)
Dec 18, 2017	49.97	50.18	49.77	50.01	4,117,246	+0.48(+0.97%)
Dec 15, 2017	49.29	49.94	49.03	49.53	8,890,484	+0.56(+1.14%)
Dec 14, 2017	49.60	49.62	48.87	48.97	3,430,030	-0.45(-0.91%)
Dec 13, 2017	50.11	50.30	49.40	49.42	3,297,075	-0.86(-1.71%)
Dec 12, 2017	50.28	50.55	49.75	50.28	3,943,187	+0.53(+1.07%)
Dec 11, 2017	49.81	50.02	49.60	49.75	3,035,504	-0.06(-0.12%)
Dec 08, 2017	49.74	49.91	49.36	49.81	3,680,836	+0.23(+0.46%)
Dec 07, 2017	49.27	49.73	49.02	49.58	4,261,955	+0.20(+0.41%)
Dec 06, 2017	49.79	49.90	49.38	49.38	3,806,241	-0.43(-0.86%)
Dec 05, 2017	50.44	50.53	49.65	49.81	4,915,240	-0.43(-0.86%)
Dec 04, 2017	50.25	51.11	50.17	50.24	7,563,350	+0.64(+1.29%)

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.