BB&T Corporation (BBT)
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 |