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 (%)
May 31, 2019 46.75 47.02 46.53 46.75 3,901,700 -0.54(-1.14%)
May 30, 2019 47.77 48.05 46.89 47.29 3,197,449 -0.37(-0.78%)
May 29, 2019 47.27 47.74 46.92 47.66 3,712,031 +0.04(+0.08%)
May 28, 2019 48.24 48.50 47.58 47.62 6,017,032 -0.71(-1.47%)
May 24, 2019 48.27 48.47 48.10 48.33 3,693,800 +0.22(+0.46%)
May 23, 2019 48.70 48.70 47.83 48.11 4,787,781 -0.88(-1.80%)
May 22, 2019 48.64 49.20 48.41 48.99 4,673,479 +0.21(+0.43%)
May 21, 2019 48.51 48.90 48.50 48.78 3,254,755 +0.44(+0.91%)
May 20, 2019 47.89 48.60 47.86 48.34 4,101,623 +0.46(+0.96%)
May 17, 2019 47.74 48.63 47.59 47.88 7,093,600 -0.31(-0.64%)
May 16, 2019 47.84 48.45 47.72 48.19 3,638,861 +0.60(+1.26%)
May 15, 2019 47.58 47.77 46.86 47.59 4,005,722 -0.45(-0.94%)
May 14, 2019 48.00 48.63 47.81 48.04 3,726,000 -0.19(-0.39%)
May 13, 2019 48.94 49.17 48.07 48.23 5,807,184 -1.63(-3.27%)
May 10, 2019 49.18 50.02 48.81 49.86 3,631,400 +0.36(+0.73%)
May 09, 2019 48.78 49.61 48.66 49.50 4,827,876 +0.17(+0.34%)
May 08, 2019 49.78 49.94 49.30 49.33 3,321,569 -0.49(-0.98%)
May 07, 2019 50.18 50.32 49.49 49.82 4,211,774 -0.97(-1.91%)
May 06, 2019 50.29 51.03 50.03 50.79 2,854,819 -0.18(-0.35%)
May 03, 2019 50.66 51.12 50.63 50.97 3,775,700 +0.43(+0.85%)
May 02, 2019 50.75 51.11 50.27 50.54 4,497,469 -0.14(-0.28%)
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.