FinData: Historical Data for NYSE, BBT

Saturday, 04 May 2024

BB&T Corporation

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
06/12/19	54.13	54.68	54.02	54.24	25,954,200
05/12/19	53.50	53.59	53.04	53.49	6,088,500
04/12/19	53.25	53.51	53.07	53.31	5,437,300
03/12/19	53.70	53.70	52.77	53.21	4,541,800
02/12/19	54.99	55.06	54.32	54.41	3,293,900
29/11/19	54.89	55.08	54.64	54.72	1,567,000
27/11/19	54.68	54.98	54.55	54.92	2,400,000
26/11/19	55.08	55.09	54.16	54.43	3,752,500
25/11/19	54.83	55.26	54.70	55.20	3,860,000
22/11/19	54.31	55.00	54.18	54.67	2,208,700
21/11/19	54.67	54.71	53.92	54.18	3,551,600
20/11/19	54.40	54.64	53.96	54.41	4,566,600
19/11/19	55.15	55.20	54.50	54.69	5,822,600
18/11/19	54.46	55.05	54.46	55.01	3,980,000
15/11/19	54.90	54.95	54.41	54.61	5,438,300
12/11/19	54.15	54.54	54.04	54.44	4,327,900
11/11/19	54.44	54.64	54.13	54.29	3,845,300
08/11/19	54.61	55.02	54.32	54.94	4,185,300
07/11/19	55.10	55.53	54.58	54.73	5,108,600
06/11/19	55.18	55.36	54.79	55.25	5,577,300
05/11/19	54.87	55.66	54.83	55.36	5,884,600
04/11/19	54.44	54.82	54.38	54.61	5,017,200
01/11/19	53.61	54.12	53.40	54.10	3,487,300
31/10/19	53.29	53.68	52.48	53.05	4,361,100
30/10/19	54.09	54.10	53.54	53.68	4,063,400
29/10/19	53.79	54.41	53.70	54.24	5,472,100
28/10/19	53.88	54.20	53.71	54.00	3,999,600
25/10/19	52.98	53.81	52.98	53.58	2,189,300
24/10/19	53.62	53.64	52.79	53.05	2,304,800
23/10/19	53.35	53.61	53.17	53.49	2,543,500
22/10/19	53.59	53.97	53.02	53.47	4,450,200
21/10/19	53.16	53.49	52.96	53.45	4,411,900
18/10/19	52.42	53.02	52.34	52.67	5,074,400
17/10/19	52.98	52.99	51.40	52.44	8,105,600
16/10/19	52.90	53.29	52.68	52.99	5,019,800
15/10/19	52.16	52.96	51.96	52.74	6,307,700
14/10/19	51.73	52.16	51.62	51.98	3,017,800
11/10/19	52.20	52.55	51.91	52.00	5,192,800
10/10/19	51.17	51.73	51.01	51.33	7,765,600
09/10/19	51.40	51.47	50.78	50.99	4,608,600
08/10/19	51.26	51.43	50.76	50.98	4,702,300
07/10/19	51.50	52.14	51.32	51.60	3,655,000

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%