BB&T Corp Stock Price History (NYSE:BBT)

Add to My Stocks
$45.21 $0.63 (1.37%) BBT stock closing price Dec 02, 2016 (Closing)

We provide 10 years stock price history for free. You can download BB&T Corp stock price data here. Daily open, high, low, and end of day closing price for the company, along with BB&T Corp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The BB&T Corp stock price history chart shows that the stock price reached a high of 45.84 on 01 Dec, 2016, and a low of 13.32 on 01 Dec, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0245.7545.7645.0445.21471897016.743.24
2016-12-0145.3446.1545.1245.84713300116.983.28
2016-11-3044.6045.3144.5945.25695688916.763.24
2016-11-2944.1444.3343.9944.15317048916.353.16
2016-11-2544.6144.7244.5144.65193615416.543.20
2016-11-2344.6144.8644.3844.61422587416.523.20
2016-11-2244.7044.8844.1944.50632878116.483.19
2016-11-2144.6044.7344.3044.62570487116.533.20
2016-11-1844.0044.5543.8144.49757813216.483.19
2016-11-1742.9144.1142.8444.01942490816.303.15
2016-11-1641.6043.1641.6042.82990312715.863.07
2016-11-1542.4442.9841.9542.98857417215.923.08
2016-11-1442.0043.2041.9642.85967214115.873.07
2016-11-1141.3442.0041.2541.851019727115.503.00
2016-11-1041.1542.1241.0841.421426768415.342.97
2016-11-0939.4740.8939.2440.611066381215.042.91
2016-11-0839.0239.0938.7038.88538638514.402.79
2016-11-0739.0039.3438.8839.34567802314.572.82
2016-11-0438.5738.7138.2338.25451457414.172.74
2016-11-0338.7238.9838.4338.51587099014.262.76
2016-11-0238.8238.9138.4338.62557279914.302.77
2016-11-0139.3039.4338.6839.03534132814.462.80
2016-10-3139.3139.5039.1939.20351151314.522.81
2016-10-2839.3939.4338.8939.15524265914.502.80
2016-10-2739.2939.6339.1839.33442358514.572.82
2016-10-2638.7639.2138.7139.06414327514.472.80
2016-10-2538.8439.1238.7438.88345034314.402.79
2016-10-2439.0339.1838.9138.92401871514.422.79
2016-10-2138.6138.9338.4938.80563646814.372.78
2016-10-2038.8839.1938.5038.96782225214.432.79
2016-10-1938.3238.9737.6138.77984297714.852.78
2016-10-1837.7937.9737.4537.89485046114.522.80
2016-10-1737.9538.0337.4037.43468449014.342.77
2016-10-1438.4038.4837.6437.89796585414.522.80
2016-10-1338.3338.3437.5537.87452537414.512.80
2016-10-1238.7939.0038.6638.71406690914.832.86
2016-10-1139.0639.4238.6638.75748521814.852.86
2016-10-1039.2339.2639.0239.19328223915.022.90
2016-10-0738.9439.0538.4938.89370233514.902.87
2016-10-0638.8839.0138.6038.96379391314.932.88
2016-10-0538.5038.9938.3838.84697742714.882.87
2016-10-0437.7238.3537.4238.281028021114.672.83
2016-10-0337.5837.8437.4437.61251356314.412.78
2016-09-3037.5437.9037.3437.72426447914.452.79
2016-09-2937.5137.9937.1337.28415735714.282.75
2016-09-2837.4537.6737.2537.65313385114.432.78
2016-09-2736.9337.4436.8037.40425093914.332.76
2016-09-2637.5737.6736.9937.03574434214.192.74
2016-09-2338.0338.4137.8737.87621534714.512.80
2016-09-2238.4338.4838.0238.14489256614.612.82
2016-09-2138.2038.4537.9238.27421597314.662.83
2016-09-2038.3838.3937.8937.95304333514.542.80
2016-09-1938.0938.3837.9238.08318477814.592.81
2016-09-1637.8437.9537.6037.84554068714.502.80
2016-09-1537.2738.1837.1538.11509133914.602.82
2016-09-1437.7337.8437.3737.43395475014.342.77
2016-09-1338.2438.3937.4937.77617617314.472.79
2016-09-1238.0938.8137.9238.71719640814.832.86
2016-09-0938.1638.4738.0838.20763850714.642.82
2016-09-0837.9238.2737.7738.23424089614.652.82
2016-09-0737.7737.9337.6137.86866343414.512.80
2016-09-0638.3938.4837.7837.85428841914.502.80
2016-09-0238.4438.5538.1738.49300318014.752.84
2016-09-0138.6038.6537.9738.32388988814.682.83
2016-08-3138.4238.5138.0538.50428108714.752.84
2016-08-3038.1938.3438.0738.33291946314.692.83
2016-08-2938.1138.2937.8738.09337316014.592.81
2016-08-2638.0538.2737.7137.99475448214.562.81
2016-08-2537.8037.9537.6837.91244200114.532.80
2016-08-2437.9338.0337.6837.77187430514.472.79
2016-08-2337.9838.0437.8537.86216447514.512.80
2016-08-2237.7737.8837.6337.79203323614.482.79
2016-08-1937.6437.8437.4737.80216564014.482.79
2016-08-1837.5937.7737.4937.75192309214.462.79
2016-08-1737.4837.7837.4037.67280845414.432.78
2016-08-1637.4637.6137.3337.50242185614.372.77
2016-08-1537.1937.6237.1737.53233951414.382.77
2016-08-1236.8937.0336.7537.01293657414.182.73
2016-08-1137.2637.4037.0837.19398715714.252.75
2016-08-1037.7337.7937.1037.13387600414.232.74
2016-08-0937.9738.1537.9038.00336649514.562.81
2016-08-0838.1038.3237.9238.00300980114.562.81
2016-08-0537.3938.0637.3438.06494692814.582.81
2016-08-0437.0437.3636.9736.97355961914.172.73
2016-08-0336.4837.1536.4537.14397712914.232.74
2016-08-0236.5136.6736.2136.38308311113.942.69
2016-08-0136.9637.0736.6136.67262033514.052.71
2016-07-2936.9637.1336.8236.87361418414.132.72
2016-07-2836.8737.1936.6037.11405917614.222.74
Get more Data

BB&T Corp Stock Chart

View BBT PE ratio, PS ratio stocks charts and compare with peers.
BBT Chart
Note: Compare BB&T Corp stock price history with the index and industry peers.

BB&T Corp Historical Prices: Past 5 years

Max Stock Price 45.84 Dec 01,2016
Min Stock Price 23.06 Dec 08,2011
Avg Stock Price 34.98

BB&T Corp Historical PE ratio: Past 5 years

Max PE Ratio 18.62 Mar 25,2014
Min PE Ratio 10.67 Nov 14,2012
Avg PE Ratio 14.3

BB&T Corp Historical PS ratio: Past 5 years

Max PS Ratio 3.28 Dec 01,2016
Min PS Ratio 1.6 Dec 08,2011
Avg PS Ratio 2.44

BBT Industry Peers

Company Price Change (%)
Pnc Financial Services (PNC)111.081.52 (1.35%)
Bank Of New York Mellon (BK)47.650.95 (1.95%)
Huntington Bancshares (HBAN)12.940.09 (0.69%)
Wells Fargo (WFC)53.580.76 (1.4%)
Regions Financial (RF)13.740.1 (0.72%)
Suntrust Banks (STI)52.040.67 (1.27%)
M&t Bank (MTB)146.160.93 (0.63%)

BB&T Corp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in BB&T Corp stock analysis. BB&T Corp stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily volume typically implies breaking news or earnings release. BBT closed at 45.21 and traded with a volume of 4718970 on the last trading day. The company's P/S ratio was at a high of 3.28 on 01 Dec, 2016 according to our BB&T Corp stock market history data. .