BB&T Corp (NY:BBT)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	29.38	30.12	29.24	29.83	846,058	-0.40(-1.32%)
Mar 02, 2026	29.31	30.55	29.02	30.23	938,359	+0.49(+1.65%)
Feb 27, 2026	30.51	30.72	29.19	29.74	1,239,213	-1.31(-4.22%)
Feb 26, 2026	31.21	32.00	30.74	31.05	905,636	-0.14(-0.45%)
Feb 25, 2026	31.04	31.27	30.53	31.19	1,183,913	+0.43(+1.40%)
Feb 24, 2026	30.65	30.95	30.47	30.76	853,677	+0.10(+0.33%)
Feb 23, 2026	31.85	31.89	30.09	30.66	1,024,732	-1.12(-3.52%)
Feb 20, 2026	30.87	31.80	30.54	31.78	759,668	+0.89(+2.88%)
Feb 19, 2026	30.79	30.89	30.41	30.89	517,783	+0.01(+0.03%)
Feb 18, 2026	30.62	31.15	30.52	30.88	956,317	+0.29(+0.95%)
Feb 17, 2026	30.78	30.99	30.28	30.59	603,599	-0.09(-0.29%)
Feb 13, 2026	30.13	30.91	29.84	30.68	628,536	+0.50(+1.67%)
Feb 12, 2026	30.89	31.06	29.84	30.18	656,240	-0.51(-1.68%)
Feb 11, 2026	31.35	31.61	28.86	30.69	761,845	-0.30(-0.96%)
Feb 10, 2026	31.23	31.48	30.55	30.99	575,309	-0.29(-0.92%)
Feb 09, 2026	31.08	31.51	31.02	31.28	833,934	+0.04(+0.13%)
Feb 06, 2026	30.98	31.46	30.79	31.24	1,281,685	+0.58(+1.90%)
Feb 05, 2026	30.35	30.87	30.06	30.65	1,170,545	+0.46(+1.51%)
Feb 04, 2026	29.46	30.61	29.44	30.20	1,332,386	+1.11(+3.81%)
Feb 03, 2026	28.52	29.49	28.25	29.09	1,183,570	+0.40(+1.38%)
Feb 02, 2026	28.04	29.17	27.88	28.69	1,051,788	+0.64(+2.29%)
Jan 30, 2026	28.40	28.78	28.05	28.05	1,258,484	-0.57(-2.00%)
Jan 29, 2026	27.55	28.66	27.54	28.62	1,153,123	+0.74(+2.66%)
Jan 28, 2026	28.09	28.40	27.79	27.88	934,500	-0.20(-0.70%)
Jan 27, 2026	28.08	28.22	27.88	28.08	570,447	+0.07(+0.25%)
Jan 26, 2026	27.87	28.21	27.42	28.01	538,400	+0.05(+0.18%)
Jan 23, 2026	28.87	28.94	27.79	27.96	699,329	-1.02(-3.52%)
Jan 22, 2026	28.56	29.32	28.53	28.98	1,028,979	+0.45(+1.56%)
Jan 21, 2026	27.26	28.71	27.26	28.53	779,033	+1.41(+5.18%)
Jan 20, 2026	26.71	27.44	26.71	27.13	757,854	-0.06(-0.22%)
Jan 16, 2026	27.01	27.39	27.01	27.19	518,675	+0.09(+0.33%)
Jan 15, 2026	26.55	27.28	26.32	27.10	678,516	+0.59(+2.24%)
Jan 14, 2026	26.36	26.59	26.18	26.51	452,132	+0.09(+0.34%)
Jan 13, 2026	26.70	26.70	26.40	26.42	620,741	-0.16(-0.60%)
Jan 12, 2026	26.70	27.01	26.57	26.58	604,370	-0.40(-1.47%)
Jan 09, 2026	27.03	27.39	26.81	26.97	476,536	-0.15(-0.55%)
Jan 08, 2026	26.19	27.40	26.09	27.12	533,493	+0.84(+3.20%)
Jan 07, 2026	26.64	26.71	26.14	26.28	498,517	-0.39(-1.45%)
Jan 06, 2026	26.35	26.75	26.28	26.66	770,129	+0.10(+0.37%)
Jan 05, 2026	26.02	26.97	26.02	26.57	823,059	+0.45(+1.70%)