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

Add to My Stocks
$43.58 $0.25 (0.57%) BBT stock closing price Apr 27, 2017 (Closing)

We provide 10 years stock price history for free. You can download BB&T Corp stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with BB&T Corp P/E ratio, and PS ratio. The BB&T Corp stock price history chart shows that the stock price was at a high of 49.7 on 01 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2743.8843.9043.3043.58381555616.963.00
2017-04-2643.6144.2843.5643.83395817417.053.02
2017-04-2544.0744.2243.6543.65389233216.983.01
2017-04-2444.1244.1343.6243.73497677717.023.02
2017-04-2143.4643.6242.9242.93556139816.702.96
2017-04-2043.0643.7842.7343.67557355815.713.07
2017-04-1942.9343.1742.4342.63465899015.342.99
2017-04-1842.7743.0642.2942.57543622415.312.99
2017-04-1742.7043.2242.5143.15480257215.523.03
2017-04-1342.9843.4142.6142.62372746615.332.99
2017-04-1243.3943.6643.0043.23425368415.553.04
2017-04-1143.5343.7543.1843.62515656015.693.06
2017-04-1044.0544.3243.6443.79316765415.753.08
2017-04-0743.9144.4143.8344.07415429815.853.10
2017-04-0643.8944.3843.6244.31481384115.943.11
2017-04-0545.1745.1743.9443.98399625015.823.09
2017-04-0444.4344.7144.3644.54329544416.023.13
2017-04-0344.8044.9444.1044.72408289116.093.14
2017-03-3145.0545.1844.6944.70340206916.083.14
2017-03-3044.4245.4444.3245.23307472916.273.18
2017-03-2944.8044.9344.3244.47328773916.003.12
2017-03-2844.0045.1643.8344.90530207116.153.15
2017-03-2743.2644.2042.7344.17583365815.893.10
2017-03-2444.5244.7044.0144.41507963515.983.12
2017-03-2344.0244.7243.8544.32554013715.943.11
2017-03-2243.7744.3543.1044.09591902215.863.10
2017-03-2146.5446.6043.8744.00886414315.833.09
2017-03-2046.7146.7846.2046.23460717816.633.25
2017-03-1747.3647.4846.7046.83787209216.853.29
2017-03-1647.3047.6447.1547.31588754917.023.32
2017-03-1547.8147.9746.9047.02565855516.913.30
2017-03-1447.3647.6147.0147.53329489817.103.34
2017-03-1347.7047.9347.5747.68349261917.153.35
2017-03-1048.3548.4347.4947.71482830417.163.35
2017-03-0948.1548.6147.9948.08411978517.303.38
2017-03-0848.5748.6647.9448.00406064817.273.37
2017-03-0748.0848.3647.9047.93374484817.243.37
2017-03-0648.2248.3947.9248.23368824317.353.39
2017-03-0348.5348.8148.4848.64456081217.503.42
2017-03-0249.6749.7048.5348.56412870717.473.41
2017-03-0149.1549.8849.1049.70542662117.883.49
2017-02-2847.8248.3347.8248.22461055217.353.39
2017-02-2748.0448.3748.0148.18554130717.333.38
2017-02-2448.1148.4747.8848.11592865717.313.38
2017-02-2348.2048.5347.7348.53430078317.463.41
2017-02-2247.6048.4347.5548.15288940017.323.38
2017-02-2148.1448.3247.7647.99304441017.263.37
2017-02-200.000.000.0047.960N/AN/A
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
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 49.7 Mar 01,2017
Min Stock Price 27.09 Nov 14,2012
Avg Stock Price 36.4

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 3.49 Mar 01,2017
Min PS Ratio 1.77 Nov 14,2012
Avg PS Ratio 2.55

BBT Industry Peers

Company Price Change (%)
Pnc Financial Services (PNC)121.020.98 (0.8%)
Bank Of New York Mellon (BK)47.220.07 (0.15%)
Huntington Bancshares (HBAN)12.990.13 (0.99%)
Wells Fargo (WFC)54.440.1 (0.18%)
Regions Financial (RF)13.790.23 (1.64%)
Suntrust Banks (STI)57.170.51 (0.88%)
M&t Bank (MTB)156.951.74 (1.1%)

We provide BB&T Corp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick BB&T Corp stock analysis. The price movement is easily depicted in the BB&T Corp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 43.58 and 3815556 shares of BBT were traded on 27 Apr, 2017. Looking at BB&T Corp stock market history data, the P/S ratio was at a low of 0.7 on 05 Mar, 2009. .