BB&T Corp (BBT)

31.05
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 4:48 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For BB&T Corp (BBT)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202631.4131.6831.0231.05670,58431.05
8/28/202631.7231.8031.3831.39783,04831.39
8/27/202631.4731.6831.1631.54466,19931.54
8/26/202631.5531.8231.2731.71536,84331.71
8/25/202631.9031.9131.0931.40740,61931.40
8/24/202631.5831.9631.4731.58510,18031.58
8/21/202631.7731.8831.3031.65752,38231.65
8/20/202631.7431.8931.5331.58576,34731.58
8/19/202632.6432.7231.9331.94825,35631.94
8/18/202632.5832.7032.2832.501,181,61032.50
8/17/202632.0132.6231.9632.611,349,37532.61
8/14/202631.7532.2031.7532.07888,13132.07
8/13/202632.1532.5232.1532.36499,59832.04
8/12/202631.9032.2331.7532.04672,64431.72
8/11/202631.7231.9331.6431.73786,79031.41
8/10/202631.4231.6131.2731.54602,98131.23
8/07/202631.4931.7231.3031.51520,09931.20
8/06/202632.0432.0431.4031.60511,39531.28
8/05/202632.1332.1331.7331.76697,89331.44
8/04/202631.9532.2831.5932.07873,19531.75
8/03/202631.3232.0231.2531.91911,10731.59
7/31/202630.4631.5230.2831.511,059,94831.20
7/30/202630.3031.0129.9830.631,016,83930.32
7/29/202629.9830.2829.6729.841,213,18729.54
7/28/202629.7030.0829.4929.95999,11029.65
7/27/202630.2230.4629.5229.641,107,53429.34
7/24/202629.9730.5529.9530.14558,89429.84
7/23/202629.9329.9928.4529.99758,46429.69
7/22/202630.5830.5830.0430.18917,06829.88
7/21/202630.5030.6330.1130.53550,47730.23
7/20/202630.7230.7730.3930.49552,39030.19
7/17/202630.9431.0530.4830.75745,22230.44
7/16/202630.2831.3730.2831.16721,09630.85
7/15/202630.1630.6229.9630.28613,35929.98
7/14/202630.1930.3429.8130.09792,45529.79
7/13/202630.1030.5529.9630.19560,86229.89
7/10/202630.0330.3929.9430.19430,44529.89
7/09/202629.8030.2229.7230.03439,51629.73
7/08/202630.0030.0029.3529.58856,98129.28
7/07/202630.5030.5230.1030.23986,68229.93
7/06/202630.2030.4829.9930.24611,97329.94
7/02/202631.0031.1629.9430.22658,76529.92
7/01/202630.4531.0430.4530.86627,51530.55
6/30/202630.9731.0430.3930.45682,58630.15
6/29/202631.0431.2530.8830.91721,97630.60
6/26/202631.0031.3530.7931.333,240,55331.02
6/25/202630.7230.9530.5530.83840,78630.52
6/24/202630.1630.6130.0030.602,422,23930.29
6/23/202629.9330.2529.7630.231,166,76429.93
6/22/202629.4030.0529.2929.75681,82229.45
6/18/202629.4829.7929.3829.601,403,99429.30
6/17/202629.8030.1528.9829.391,032,25329.10
6/16/202630.0030.2429.6429.90803,72929.60
6/15/202630.5130.7729.7029.79723,93529.49
6/12/202630.4530.6030.2630.45557,52130.15
6/11/202629.7830.2029.4930.10818,79629.80
6/10/202629.5429.7929.4129.67524,80229.37
6/09/202629.4030.0729.3329.37567,77529.08
6/08/202628.9929.3928.9929.14482,53728.85
6/05/202628.6729.0928.6328.83828,97528.54
6/04/202628.6729.1128.5028.601,348,18828.31
6/03/202628.7828.8228.2228.25666,93927.97
6/02/202628.5929.1628.4029.12524,09528.83
6/01/202628.8629.0728.3228.59714,30528.30