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

Add to My Stocks
$47.96 $0.04 (0.08%) BBT stock closing price Feb 17, 2017 (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 48.26 on 15 Feb, 2017, and a low of 13.32 on 15 Feb, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-02-1747.6547.9647.4147.96263579317.253.37
2017-02-1648.1348.2547.6148.00393876217.273.37
2017-02-1548.0148.3647.7648.26429829817.363.39
2017-02-1447.0547.9346.9347.87447406617.223.36
2017-02-1346.7547.4346.7546.98635515016.903.30
2017-02-1046.6546.7546.3946.63281431216.773.28
2017-02-0945.9846.5045.7546.41379615016.693.26
2017-02-0845.6545.8945.5045.79419348116.473.22
2017-02-0746.6446.6746.3046.39345842416.693.26
2017-02-0646.2346.7346.1446.43321449816.703.26
2017-02-0346.6846.8446.1546.61535981116.773.27
2017-02-0245.6145.9545.4145.81346158416.483.22
2017-02-0146.5546.8845.8545.95564126616.533.23
2017-01-3146.2546.6245.9846.19410742416.623.25
2017-01-3046.5646.7945.9946.48473837516.723.27
2017-01-2747.0047.2546.8546.97333931316.903.30
2017-01-2647.0247.3446.8847.22414779916.993.32
2017-01-2546.5747.0246.3646.98499274016.903.30
2017-01-2445.6446.2645.4245.96561916116.533.23
2017-01-2345.3245.7545.1545.40449450116.333.19
2017-01-2045.4845.9045.2445.42446669016.343.19
2017-01-1946.0646.1244.8145.29701211016.773.24
2017-01-1845.7146.2645.2946.20722568617.113.31
2017-01-1746.1446.1445.4245.56828170216.873.26
2017-01-160.000.000.0046.520N/AN/A
2017-01-1346.6247.1846.4146.52414549117.233.33
2017-01-1246.6046.7546.1346.34628867217.163.32
2017-01-1146.5046.7946.3746.77926255817.323.35
2017-01-1046.7747.1446.5146.66496434817.283.34
2017-01-0946.8547.0546.5146.73328913117.313.35
2017-01-0646.9547.1446.6647.04337482817.423.37
2017-01-0547.1547.4046.5346.73361951717.313.35
2017-01-0447.0847.4247.0047.34453983517.533.39
2017-01-0347.4547.6446.6946.98567423217.403.37
2017-01-020.000.000.0047.020N/AN/A
2016-12-3046.9547.1346.7247.02346745017.423.37
2016-12-2947.2247.2746.5446.72281152517.303.35
2016-12-2847.7347.7647.1147.20271595217.483.38
2016-12-2747.5847.7647.5147.71186918917.673.42
2016-12-260.000.000.0047.540N/AN/A
2016-12-2347.3947.5647.1947.54263505517.613.41
2016-12-2247.3347.4547.0547.31357307117.523.39
2016-12-2147.8047.8547.2047.40355287417.563.40
2016-12-2047.1447.6547.0647.65310742317.653.41
2016-12-1946.6446.8846.4146.86275471917.363.36
2016-12-1647.1947.3246.5446.59508179817.263.34
2016-12-1547.0147.3746.6246.96449568817.393.36
2016-12-1446.5947.4746.3746.78759633717.333.35
2016-12-1347.0847.2946.7147.06396770017.433.37
2016-12-1246.9847.6246.7446.87475873317.363.36
2016-12-0946.8647.2546.3547.25505210317.503.39
2016-12-0846.6547.3046.6246.98562041717.403.37
2016-12-0746.0046.5445.7146.49444993517.223.33
2016-12-0645.7646.0345.4946.00421390317.043.30
2016-12-0545.6645.8445.4045.53533466316.863.26
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
2016-11-2844.3844.5743.9944.04430816416.313.16
2016-11-2544.6144.7244.5144.65193615416.543.20
2016-11-240.000.000.0044.610N/AN/A
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
2016-10-1938.3238.9737.6138.77984297714.852.86
2016-10-1837.7937.9737.4537.89485046114.522.80
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 48.26 Feb 15,2017
Min Stock Price 27.09 Nov 14,2012
Avg Stock Price 35.84

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 14.35

BB&T Corp Historical PS ratio: Past 5 years

Max PS Ratio 3.42 Dec 27,2016
Min PS Ratio 1.77 Nov 14,2012
Avg PS Ratio 2.51

BBT Industry Peers

Company Price Change (%)
Pnc Financial Services (PNC)126.860.1 (0.08%)
Bank Of New York Mellon (BK)47.140.07 (0.15%)
Huntington Bancshares (HBAN)14.130.04 (0.28%)
Wells Fargo (WFC)58.090.03 (0.05%)
Regions Financial (RF)15.380.21 (1.35%)
Suntrust Banks (STI)59.590.26 (0.43%)
M&t Bank (MTB)167.910.33 (0.2%)

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 47.96 and traded with a volume of 2635793 on the last trading day. The company's P/S ratio was at a high of 3.42 on 27 Dec, 2016 according to our BB&T Corp stock market history data. .