BB and T Historical Data - BBT

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
BB and T Corporation BBT NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.76 1.46% 52.74 52.96 51.96 52.16 51.98 20:00:00
more quote information »

BBT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week51.2652.9650.7651.51385M1.482.89%
1 Month52.7253.9850.0252.03905M0.020.04%
3 Months50.5853.9844.9849.86905M2.164.27%
6 Months49.2653.9844.9849.57085M3.487.06%
1 Year46.9153.9840.6848.91645M5.8312.43%
3 Years37.9556.3137.448.31224M14.7938.97%
5 Years36.8156.3129.9543.80994M15.9343.28%

BBT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 15 201952.74+0.76+1.46%51.9652.966,301,054
Oct 14 201951.98-0.02-0.04%51.6252.163,014,784
Oct 11 201952.00+0.67+1.31%51.9152.555,192,890
Oct 10 201951.33+0.37+0.73%50.9951.737,758,564
Oct 09 201950.96-0.02-0.04%50.7851.474,607,230
Oct 08 201950.98-0.62-1.20%50.7651.504,642,269
Oct 07 201951.60-0.06-0.12%51.3252.143,565,896
Oct 04 201951.66+0.92+1.81%50.7151.684,468,194
Oct 03 201950.7413-0.37-0.72%50.0251.105,300,520
Oct 02 201951.11-1.23-2.35%50.8651.965,620,018
Oct 01 201952.34-1.03-1.93%52.2653.988,007,810
Sep 30 201953.370.00-0.01%53.2453.826,674,844
Sep 27 201953.3745+0.45+0.86%53.1453.855,029,180
Sep 26 201952.92+0.07+0.13%52.5153.113,998,735
Sep 25 201952.85+0.81+1.56%52.1552.963,778,828
Sep 24 201952.04-0.53-1.01%51.6152.633,659,412
Sep 23 201952.57+0.15+0.29%51.8952.703,742,965
Sep 20 201952.42-0.37-0.70%52.0253.1956,416,522
Sep 19 201952.79-0.32-0.60%52.7153.133,190,220
Sep 18 201953.11+0.35+0.66%52.1853.484,002,266
Sep 17 201952.76-0.16-0.30%52.25552.923,453,394
Sep 16 201952.92+0.96+1.85%52.7652.952,370,757
See More Historical Prices »


Your Recent History
NYSE
BBT
BB and T
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.