BB & 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 ISIN
BB & T BBT NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 49.05 0.00 0.00 0.00 49.05 08:12:28
more quote information »

BBT Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week49.5950.3448.6349.40373M4M4M-0.54-1.09%
1 Month48.750.546.5348.63363M6M4M0.350.72%
3 Months45.5751.75545.4348.81443M16M5M3.487.64%
6 Months42.7852.4540.6848.60103M26M5M6.2714.66%
1 Year52.553.07640.6849.06261M26M5M-3.45-6.57%
3 Years36.3356.3132.8546.99881M26M4M12.7235.01%
5 Years3956.3129.9543.0773980k26M4M10.0525.77%

BBT 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 19 201949.05-0.32-0.65%49.0150.294,498,936
Jun 18 201949.37+0.40+0.82%48.6349.614,128,894
Jun 17 201948.97-1.09-2.18%48.8650.343,072,389
Jun 14 201950.06+0.33+0.66%49.3350.182,939,440
Jun 13 201949.73+0.14+0.28%49.5750.163,471,933
Jun 12 201949.59-0.47-0.94%49.5050.503,650,782
Jun 11 201950.06+0.48+0.97%49.6850.313,209,744
Jun 10 201949.58+0.75+1.54%49.0349.90493,006,171
Jun 07 201948.83-0.42-0.85%48.5349.273,641,841
Jun 06 201949.25-0.08-0.16%48.8349.3555,365,142
Jun 05 201949.33+0.50+1.02%48.4049.384,002,311
Jun 04 201948.83+1.76+3.74%47.6248.87994,917,403
Jun 03 201947.07+0.32+0.68%46.5547.374,584,334
May 31 201946.75-0.54-1.14%46.5347.0153,901,769
May 30 201947.29-0.37-0.78%46.8948.053,197,449
May 29 201947.66+0.04+0.08%46.9247.7353,855,675
May 28 201947.62-0.71-1.47%47.5648.506,244,107
May 24 201948.33+0.22+0.46%48.1048.473,692,747
May 23 201948.11-0.88-1.80%47.8348.705,005,520
May 22 201948.99+0.21+0.43%48.4149.204,673,479
May 21 201948.78+0.44+0.91%48.5048.8953,254,755
May 20 201948.34+0.46+0.96%47.8648.603,953,243
See More Historical Prices »


Your Recent History
NYSE
BBT
BB & 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.