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 (%)
Sep 30, 2019	53.51	53.82	53.24	53.37	6,653,235	-0.09(-0.17%)
Sep 27, 2019	53.47	53.85	53.14	53.46	5,031,900	+0.54(+1.02%)
Sep 26, 2019	52.67	53.11	52.51	52.92	3,998,735	+0.07(+0.13%)
Sep 25, 2019	52.16	52.96	52.16	52.85	3,779,258	+0.81(+1.56%)
Sep 24, 2019	52.58	52.63	51.61	52.04	3,659,412	-0.53(-1.01%)
Sep 23, 2019	52.00	52.70	51.89	52.57	3,782,020	+0.15(+0.29%)
Sep 20, 2019	53.02	53.20	52.32	52.42	6,291,600	-0.37(-0.70%)
Sep 19, 2019	53.03	53.13	52.71	52.79	3,190,220	-0.32(-0.60%)
Sep 18, 2019	52.40	53.48	52.18	53.11	4,028,511	+0.35(+0.66%)
Sep 17, 2019	52.72	52.76	52.26	52.76	3,453,394	-0.16(-0.30%)
Sep 16, 2019	52.52	53.13	52.30	52.92	4,260,449	-0.14(-0.26%)
Sep 13, 2019	53.34	53.69	52.80	53.06	4,467,000	+0.27(+0.51%)
Sep 12, 2019	51.80	53.05	51.28	52.79	5,648,896	+0.66(+1.27%)
Sep 11, 2019	51.34	52.14	50.46	52.13	5,256,194	+0.89(+1.74%)
Sep 10, 2019	50.64	51.27	49.69	51.24	7,286,162	+0.88(+1.75%)
Sep 09, 2019	49.16	50.66	48.99	50.36	4,715,816	+1.64(+3.37%)
Sep 06, 2019	48.65	48.95	48.41	48.72	4,551,500	+0.07(+0.14%)
Sep 05, 2019	48.17	48.96	48.12	48.65	3,394,211	+1.34(+2.83%)
Sep 04, 2019	47.15	47.48	46.93	47.31	2,745,301	+0.61(+1.31%)

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.