Home > Quotes > BBT > Historical Prices

BB&T Corporation Historical Stock Prices

BBT 
$32.66
*  
0.11
  negative  
0.34%
Get BBT Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    BBT Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  32.48  32.87  32.39  32.66 2,778,738
05/20/2013 32.46 32.87 32.39 32.66 2,778,738
05/17/2013 32.32 32.63 32.23 32.55 3,218,824
05/16/2013 32.39 32.52 32.115 32.18 6,174,952
05/15/2013 32.17 32.61 32.13 32.49 4,135,282
05/14/2013 31.73 32.27 31.63 32.26 6,586,386
05/13/2013 31.39 31.9 31.38 31.74 4,661,979
05/10/2013 31.45 31.57 31.25 31.41 3,364,031
05/09/2013 31.51 31.5901 31.28 31.35 3,114,966
05/08/2013 31.14 31.54 31.13 31.52 2,907,158
05/07/2013 31.25 31.61 31.18 31.51 3,016,805
05/06/2013 30.91 31.18 30.88 31.16 2,699,853
05/03/2013 30.86 31.04 30.855 30.94 3,760,992
05/02/2013 30.39 30.77 30.1 30.6 4,486,347
05/01/2013 30.68 30.8 30.32 30.35 3,417,429
04/30/2013 30.78 30.845 30.61 30.77 3,459,582
04/29/2013 30.65 30.88 30.55 30.82 3,978,805
04/26/2013 30.68 30.8002 30.37 30.57 3,583,931
04/25/2013 30.33 30.835 30.225 30.67 4,466,506
04/24/2013 29.94 30.31 29.77 30.23 3,747,147
04/23/2013 29.96 30.06 29.68 29.97 4,285,085
04/22/2013 29.74 29.83 29.51 29.77 2,636,026
04/19/2013 29.55 29.75 29.29 29.69 3,932,326
04/18/2013 29.85 29.98 29.18 29.27 7,366,073
04/17/2013 30.15 30.3 29.61 30.02 5,828,561
04/16/2013 30.33 30.489 30.13 30.41 4,524,466
04/15/2013 30.86 30.91 30.1 30.1 5,862,461
04/12/2013 31.01 31.2 30.77 31.01 3,310,679
04/11/2013 31.35 31.43 31.05 31.24 3,149,143
04/10/2013 30.99 31.37 30.91 31.35 3,593,227
04/09/2013 30.76 31.01 30.54 30.9 4,694,652
04/08/2013 30.1 30.4 29.9 30.38 4,047,444
04/05/2013 30.19 30.26 29.82 30.1 5,392,313
04/04/2013 30.18 30.65 30.1 30.61 3,662,516
04/03/2013 30.68 30.78 30.09 30.17 4,098,691
04/02/2013 30.92 31.01 30.52 30.66 3,377,729
04/01/2013 31.41 31.4199 30.7 30.89 3,303,573
03/28/2013 31.25 31.415 31.055 31.39 4,301,157
03/27/2013 30.98 31.33 30.89 31.28 3,060,667
03/26/2013 30.95 31.268 30.8301 31.21 3,357,344
03/25/2013 30.88 30.95 30.68 30.82 3,219,965
03/22/2013 30.69 30.9 30.67 30.8 2,060,450
03/21/2013 30.8 30.93 30.57 30.64 2,676,454
03/20/2013 30.94 31.015 30.8 30.97 3,560,840
03/19/2013 30.84 30.92 30.6 30.79 3,482,199
03/18/2013 30.66 30.88 30.56 30.75 5,127,359
03/15/2013 30.74 31.2 30.67 30.98 11,085,510
03/14/2013 31.58 31.745 31.36 31.73 3,696,024
03/13/2013 31.39 31.59 31.31 31.57 2,286,036
03/12/2013 31.72 31.81 31.162 31.37 3,848,852
03/11/2013 31.33 31.78 31.33 31.78 4,030,021
03/08/2013 31.555 31.71 31.07 31.4 5,943,280
03/07/2013 30.7 31.33 30.7 31.12 5,029,297
03/06/2013 30.53 30.67 30.215 30.67 5,937,224
03/05/2013 31.23 31.25 30.35 30.41 7,692,805
03/04/2013 30.58 31.13 30.57 31.13 3,815,923
03/01/2013 30.21 30.73 30.01 30.66 3,699,320
02/28/2013 30.33 30.675 30.25 30.36 4,514,029
02/27/2013 30.06 30.45 29.96 30.39 3,798,653
02/26/2013 30.09 30.25 29.89 30.08 4,434,406
02/25/2013 30.8 30.9 29.89 29.89 4,591,752
02/22/2013 30.19 30.6 30.1 30.58 3,531,672
02/21/2013 29.95 30.19 29.86 30.04 4,903,036
02/20/2013 30.3 30.41 29.98 30 4,151,842
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.