BB&T Corp (BBT)

Last Price30.60

Change-0.74 (-2.36%)

NYSE · Last Trade: Nov 5th, 9:39 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For BB&T Corp (BBT)

Date Range:

2026-08-06 - 2026-11-06

Date	Open	High	Low	Close	Volume	Adjusted Close
11/05/2026	31.73	32.06	30.42	30.60	1,145,063	30.28
11/04/2026	31.62	32.23	31.23	31.34	1,527,981	31.01
11/03/2026	31.48	31.55	30.75	30.85	825,687	30.52
11/02/2026	30.37	31.64	30.37	31.57	713,988	31.24
10/30/2026	30.97	31.02	30.36	30.62	1,222,556	30.30
10/29/2026	30.97	31.15	30.55	30.66	995,793	30.34
10/28/2026	30.75	30.91	30.00	30.38	922,769	30.06
10/27/2026	31.05	31.05	30.49	30.71	861,970	30.39
10/26/2026	29.77	30.92	29.77	30.86	1,637,667	30.53
10/23/2026	30.13	30.39	29.65	30.07	1,109,451	29.75
10/22/2026	27.76	29.95	27.59	29.95	2,907,494	29.63
10/21/2026	27.67	28.35	27.60	28.00	901,680	27.70
10/20/2026	27.43	28.03	27.34	27.90	1,326,118	27.61
10/19/2026	27.42	27.58	27.18	27.36	621,196	27.07
10/16/2026	27.57	27.86	27.39	27.50	706,871	27.21
10/15/2026	27.26	27.59	27.11	27.49	854,775	27.20
10/14/2026	26.81	27.27	26.67	27.09	787,308	26.80
10/13/2026	27.47	27.48	27.06	27.27	807,486	26.98
10/12/2026	27.19	27.45	27.11	27.30	543,954	27.01
10/09/2026	27.42	27.84	27.05	27.19	662,489	26.90
10/08/2026	27.32	27.64	27.15	27.48	1,565,622	27.19
10/07/2026	27.66	27.70	27.22	27.31	957,752	27.02
10/06/2026	28.17	28.27	27.82	27.93	634,293	27.64
10/05/2026	28.38	28.43	28.04	28.13	679,680	27.83
10/02/2026	28.30	28.61	28.15	28.34	736,783	28.04
10/01/2026	27.84	28.18	27.38	28.10	1,299,964	27.80
9/30/2026	27.79	28.23	27.75	27.99	2,057,246	27.70
9/29/2026	27.87	27.97	27.37	27.74	1,069,468	27.45
9/28/2026	28.17	28.29	27.81	27.81	1,416,603	27.52
9/25/2026	28.47	28.54	28.02	28.19	1,576,151	27.89
9/24/2026	28.04	28.19	27.76	28.00	1,010,710	27.70
9/23/2026	28.38	28.50	27.89	27.91	1,159,946	27.62
9/22/2026	28.90	28.98	28.31	28.42	1,465,325	28.12
9/21/2026	30.03	30.54	28.75	28.75	2,706,230	28.45
9/18/2026	30.72	30.95	30.50	30.83	1,821,774	30.51
9/17/2026	31.34	31.41	30.84	30.98	605,949	30.65
9/16/2026	31.35	31.42	30.55	31.12	1,151,148	30.79
9/15/2026	31.33	31.71	31.21	31.33	1,108,700	31.00
9/14/2026	31.35	31.72	31.35	31.36	1,471,345	31.03
9/11/2026	31.79	31.94	30.99	31.34	1,028,236	31.01
9/10/2026	31.02	31.42	30.60	31.34	1,187,491	31.01
9/09/2026	31.25	31.43	30.93	31.07	701,352	30.74
9/08/2026	31.62	31.84	31.41	31.44	853,150	31.11
9/04/2026	31.46	31.93	31.34	31.89	468,311	31.55
9/03/2026	31.45	31.84	31.36	31.48	476,832	31.15
9/02/2026	30.61	31.60	30.61	31.27	709,253	30.94
9/01/2026	30.92	31.27	30.30	30.39	969,548	30.07
8/31/2026	31.41	31.68	31.02	31.05	670,584	30.72
8/28/2026	31.72	31.80	31.38	31.39	783,048	31.06
8/27/2026	31.47	31.68	31.16	31.54	466,199	31.21
8/26/2026	31.55	31.82	31.27	31.71	536,843	31.38
8/25/2026	31.90	31.91	31.09	31.40	740,619	31.07
8/24/2026	31.58	31.96	31.47	31.58	510,180	31.25
8/21/2026	31.77	31.88	31.30	31.65	752,382	31.32
8/20/2026	31.74	31.89	31.53	31.58	576,347	31.25
8/19/2026	32.64	32.72	31.93	31.94	825,356	31.60
8/18/2026	32.58	32.70	32.28	32.50	1,181,610	32.16
8/17/2026	32.01	32.62	31.96	32.61	1,349,375	32.27
8/14/2026	31.75	32.20	31.75	32.07	888,131	31.73
8/13/2026	32.15	32.52	32.15	32.36	499,598	31.70
8/12/2026	31.90	32.23	31.75	32.04	672,644	31.39
8/11/2026	31.72	31.93	31.64	31.73	786,790	31.08
8/10/2026	31.42	31.61	31.27	31.54	602,981	30.90
8/07/2026	31.49	31.72	31.30	31.51	520,099	30.87
8/06/2026	32.04	32.04	31.40	31.60	511,395	30.95