BBT Historical Prices | BB&T Corporation Common Stock Stock

Dow

0.73% Nasdaq

0.83%

BB&T Corporation (BBT)

-NYSE

33.11 0.33(1.01%) Jun 17, 4:03PM EDT|After Hours : 33.14 0.03 (0.09%) Jun 17, 4:45PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 30, 2012	28.27	28.42	27.97	28.17	3,279,800	27.57
Nov 29, 2012	28.30	28.39	28.11	28.21	3,272,800	27.61
Nov 28, 2012	27.98	28.27	27.84	28.22	4,830,400	27.62
Nov 27, 2012	28.54	28.54	28.11	28.14	4,672,900	27.54
Nov 26, 2012	28.61	28.70	28.37	28.70	2,942,300	28.08
Nov 23, 2012	28.57	28.81	28.41	28.81	1,707,500	28.19
Nov 21, 2012	28.52	28.52	28.15	28.38	2,866,300	27.77
Nov 20, 2012	28.36	28.63	28.05	28.45	4,361,100	27.84
Nov 19, 2012	28.38	28.56	28.23	28.38	5,335,100	27.77
Nov 16, 2012	27.54	28.08	27.28	28.04	10,278,200	27.44
Nov 15, 2012	27.08	27.70	26.86	27.55	7,190,500	26.96
Nov 14, 2012	27.46	27.60	27.03	27.09	7,187,500	26.51
Nov 13, 2012	27.46	27.79	27.19	27.45	8,074,800	26.86
Nov 12, 2012	28.00	28.06	27.62	27.70	3,717,200	27.11
Nov 9, 2012	27.52	27.95	27.50	27.55	4,952,300	26.96
Nov 8, 2012	27.83	28.07	27.64	27.65	6,391,600	27.06
Nov 7, 2012	28.85	28.93	27.63	27.78	10,234,500	27.18
Nov 6, 2012	28.98	29.37	28.98	29.25	4,583,700	28.62
Nov 5, 2012	29.30	29.38	28.73	28.94	4,737,900	28.32
Nov 2, 2012	29.51	29.56	29.17	29.42	6,674,300	28.79
Nov 1, 2012	29.00	29.34	28.82	29.31	5,767,900	28.68
Oct 31, 2012	29.18	29.37	28.69	28.95	4,609,600	28.33
Oct 26, 2012	28.92	29.08	28.62	29.01	5,276,700	28.39
Oct 25, 2012	29.04	29.20	28.60	28.95	4,663,000	28.33
Oct 24, 2012	28.92	29.11	28.77	28.81	6,223,900	28.19
Oct 23, 2012	29.04	29.19	28.79	28.81	8,823,100	28.19
Oct 22, 2012	29.80	29.92	29.20	29.37	7,541,300	28.74
Oct 19, 2012	30.02	30.39	29.66	29.78	10,725,800	29.14
Oct 18, 2012	30.84	31.00	29.81	29.98	16,709,600	29.34
Oct 17, 2012	31.91	32.44	31.90	32.27	4,323,800	31.58
Oct 16, 2012	32.49	32.58	31.70	31.81	5,986,400	31.13
Oct 15, 2012	32.46	32.55	32.12	32.39	3,483,800	31.70
Oct 12, 2012	32.93	32.93	32.24	32.34	4,801,400	31.65
Oct 11, 2012	33.39	33.45	33.11	33.20	2,725,200	32.49
Oct 10, 2012	33.27	33.45	33.01	33.18	3,056,600	32.47
Oct 9, 2012	33.49	33.55	33.11	33.22	4,441,600	32.51
Oct 8, 2012	33.51	33.57	33.33	33.48	2,447,700	32.76
Oct 5, 2012	33.75	33.89	33.52	33.64	2,473,000	32.92
Oct 4, 2012	33.29	33.60	33.19	33.58	3,617,100	32.86
Oct 3, 2012	32.95	33.38	32.76	33.17	4,296,300	32.46
Oct 3, 2012	0.20 Dividend
Oct 2, 2012	32.90	33.09	32.77	33.00	4,115,600	32.10
Oct 1, 2012	33.36	33.44	32.88	32.96	4,092,600	32.06
Sep 28, 2012	32.93	33.32	32.83	33.16	3,769,300	32.25
Sep 27, 2012	32.86	33.20	32.77	33.11	3,926,300	32.20
Sep 26, 2012	33.17	33.29	32.72	32.72	4,141,200	31.82
Sep 25, 2012	33.36	33.73	33.17	33.17	4,911,900	32.26
Sep 24, 2012	33.15	33.50	33.10	33.31	3,521,400	32.40
Sep 21, 2012	33.81	33.85	33.30	33.31	4,071,000	32.40
Sep 20, 2012	33.43	33.55	33.11	33.49	3,165,800	32.57
Sep 19, 2012	33.14	33.85	33.02	33.61	5,092,600	32.69
Sep 18, 2012	33.57	33.63	33.38	33.46	4,236,000	32.54
Sep 17, 2012	33.85	33.96	33.53	33.57	2,859,400	32.65
Sep 14, 2012	33.82	34.37	33.60	33.99	6,145,400	33.06
Sep 13, 2012	32.82	33.63	32.63	33.62	5,331,300	32.70
Sep 12, 2012	32.31	32.86	32.31	32.86	3,047,500	31.96
Sep 11, 2012	32.50	32.72	32.48	32.56	2,707,100	31.67
Sep 10, 2012	32.79	32.94	32.56	32.58	2,959,000	31.69
Sep 7, 2012	32.37	32.92	32.35	32.86	5,051,500	31.96
Sep 6, 2012	31.98	32.43	31.94	32.29	4,704,700	31.41
Sep 5, 2012	31.78	31.90	31.61	31.79	3,045,400	30.92
Sep 4, 2012	31.51	31.79	31.34	31.72	2,307,700	30.85
Aug 31, 2012	31.77	31.80	31.44	31.54	4,175,200	30.68
Aug 30, 2012	31.50	31.70	31.40	31.60	2,365,500	30.74
Aug 29, 2012	31.58	31.79	31.56	31.70	2,698,500	30.83
Aug 28, 2012	31.10	31.60	31.04	31.52	2,898,400	30.66
Aug 27, 2012	31.24	31.35	31.08	31.19	3,157,900	30.34
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BBT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

BB&T Corporation (BBT)