BB&T Corporation (BBT) Historical Stock Price Data | Complete Trading History - Stocknear

BB&T Corporation

NYSE: BBT · Real-Time Price · USD
24.84
-0.18 (-0.72%)
At close: Sep 23, 2025, 3:59 PM
24.50
-1.39%
After-hours: Sep 23, 2025, 07:54 PM EDT

BBT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 25.14 25.52 24.80 24.84 24.84 -0.72% 480,534
Sep 22, 2025 25.38 25.38 24.85 25.02 25.02 -0.95% 719,600
Sep 19, 2025 25.64 25.82 25.19 25.26 25.26 -2.32% 2,226,900
Sep 18, 2025 25.16 25.88 24.95 25.86 25.86 3.32% 968,136
Sep 17, 2025 25.17 25.84 25.01 25.03 25.03 0.12% 945,536
Sep 16, 2025 25.38 25.38 24.54 25.00 25.00 -1.38% 1,094,000
Sep 15, 2025 25.84 26.09 25.33 25.35 25.35 -1.74% 724,231
Sep 12, 2025 26.17 26.24 25.75 25.80 25.80 -1.07% 513,300
Sep 11, 2025 26.12 26.27 25.93 26.08 26.08 -0.23% 953,228
Sep 10, 2025 26.42 26.95 26.07 26.14 26.14 -0.72% 1,005,600
Sep 9, 2025 26.73 26.94 26.12 26.33 26.33 -1.86% 1,187,816
Sep 8, 2025 26.50 26.87 26.46 26.83 26.83 0.00% 1,039,800
Sep 5, 2025 26.64 27.25 26.22 26.83 26.83 1.25% 1,881,324
Sep 4, 2025 26.35 26.50 25.95 26.50 26.50 0.57% 1,431,200
Sep 3, 2025 26.45 27.13 26.11 26.35 26.35 -0.15% 1,356,000
Sep 2, 2025 26.40 27.43 26.05 26.39 26.39 1.00% 997,700
Aug 29, 2025 26.39 26.62 25.90 26.13 26.13 -0.65% 2,575,900
Aug 28, 2025 26.67 26.78 26.23 26.30 26.30 -0.79% 726,800
Aug 27, 2025 26.44 26.71 26.34 26.51 26.51 -0.30% 712,500
Aug 26, 2025 26.43 26.81 26.30 26.59 26.59 0.76% 453,000