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
  0.02 0.04% 54.46 54.59 53.5834 53.93 54.44 12:24:53
more quote information »

BBT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week55.1855.5353.583454.834,608,918-0.72-1.3%
1 Month52.9055.6651.4053.914,467,1401.562.95%
3 Months46.3755.6645.0051.824,522,8498.0917.45%
6 Months48.9455.6644.9850.184,464,9835.5211.28%
1 Year50.4755.6640.6849.344,939,4913.997.91%
3 Years42.0056.3140.6848.814,211,70412.4629.67%
5 Years37.4956.3129.9544.144,162,65316.9745.27%

BBT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 54.44 0.15 0.28% 54.15 54.535 54.04 4,327,969
Nov 11 2019 54.29 -0.65 -1.18% 54.44 54.94 54.13 3,845,343
Nov 08 2019 54.94 0.12 0.22% 54.61 55.02 54.32 4,185,342
Nov 07 2019 54.82 -0.63 -1.14% 55.10 55.53 54.58 5,108,617
Nov 06 2019 55.45 0.09 0.16% 55.18 55.45 54.79 5,577,321
Nov 05 2019 55.36 0.75 1.37% 54.87 55.66 54.83 5,883,323
Nov 04 2019 54.61 0.51 0.94% 54.44 54.82 54.30 4,964,749
Nov 01 2019 54.10 1.05 1.98% 53.61 54.12 53.40 3,487,513
Oct 31 2019 53.05 -0.63 -1.17% 53.29 53.43 52.48 4,361,123
Oct 30 2019 53.68 -0.56 -1.03% 54.09 54.10 53.54 4,054,188
Oct 29 2019 54.24 0.24 0.44% 53.79 54.41 53.70 5,472,111
Oct 28 2019 54.00 0.42 0.78% 53.88 54.20 53.705 3,999,660
Oct 25 2019 53.58 0.53 1.0% 52.98 53.81 52.98 2,189,329
Oct 24 2019 53.05 -0.44 -0.82% 53.62 53.64 52.79 2,304,872
Oct 23 2019 53.49 0.02 0.04% 53.35 53.61 53.17 2,542,377
Oct 22 2019 53.47 0.02 0.04% 53.59 53.9673 53.02 4,429,447
Oct 21 2019 53.45 0.78 1.48% 53.15 53.49 52.96 4,414,984
Oct 18 2019 52.67 0.23 0.44% 52.35 53.02 52.34 5,074,405
Oct 17 2019 52.44 -0.36 -0.68% 52.98 53.50 51.40 8,105,642
Oct 16 2019 52.80 0.06 0.11% 52.90 53.29 52.68 5,014,484
Oct 15 2019 52.74 0.76 1.46% 52.16 52.96 51.96 6,301,054
Oct 14 2019 51.98 -0.02 -0.04% 51.73 52.16 51.62 3,014,784
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.