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 (%)
Jun 30, 2017 45.85 45.92 45.16 45.41 3,806,816 -0.20(-0.44%)
Jun 29, 2017 45.82 46.50 44.99 45.61 5,906,797 +0.83(+1.85%)
Jun 28, 2017 44.16 44.83 44.15 44.78 4,462,059 +0.96(+2.19%)
Jun 27, 2017 43.73 44.25 43.54 43.82 3,116,557 +0.37(+0.85%)
Jun 26, 2017 43.27 43.79 43.11 43.45 3,283,179 +0.28(+0.65%)
Jun 23, 2017 43.55 43.75 43.00 43.17 4,055,490 -0.17(-0.39%)
Jun 22, 2017 43.52 43.63 43.21 43.34 3,216,858 -0.31(-0.71%)
Jun 21, 2017 43.96 44.01 43.54 43.65 2,628,602 -0.30(-0.68%)
Jun 20, 2017 44.23 44.26 43.88 43.95 3,359,923 -0.42(-0.95%)
Jun 19, 2017 44.52 44.81 44.26 44.37 2,690,816 +0.04(+0.09%)
Jun 16, 2017 44.45 44.51 44.10 44.33 4,158,601 -0.08(-0.18%)
Jun 15, 2017 44.29 44.73 44.23 44.41 3,167,279 -0.12(-0.27%)
Jun 14, 2017 43.87 44.56 43.56 44.53 3,555,903 +0.24(+0.54%)
Jun 13, 2017 44.39 44.57 44.15 44.29 3,233,702 +0.20(+0.45%)
Jun 12, 2017 44.20 44.69 43.63 44.09 3,675,377 -0.02(-0.05%)
Jun 09, 2017 43.66 44.21 43.62 44.11 5,840,357 +0.73(+1.68%)
Jun 08, 2017 43.87 42.22 43.38 6,902,656 +1.12(+2.65%)
Jun 07, 2017 42.06 42.40 41.97 42.26 5,977,681 +0.32(+0.76%)
Jun 06, 2017 41.90 42.18 41.69 41.94 3,785,327 -0.31(-0.73%)
Jun 05, 2017 42.16 42.63 42.08 42.25 3,896,702 +0.09(+0.21%)
Jun 02, 2017 42.09 42.50 41.81 42.16 5,191,545 -0.26(-0.61%)
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.