|
 BB&T Corporation - [Ticker: BBT] |     | | Last Trade | 49.64 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | +0.40 (+0.80%) | Open | 49.35 | | High | 49.91 | Low | 49.35 | | Volume | 6,676,129 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 49.63 x 2,200 - 49.64 x 2,200 | | Former Close | 49.24 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BBT quotes from 2000-01-01 to 2023-06-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 571,300 | 26.91 | 26.97 | 25.42 | 25.61 | 00:00:00 | | 2000-01-04 | 766,700 | 25.61 | 25.67 | 24.55 | 24.86 | 00:00:00 | | 2000-01-05 | 620,200 | 24.93 | 25.49 | 24.74 | 25.18 | 00:00:00 | | 2000-01-06 | 691,500 | 25.24 | 26.48 | 25.11 | 26.35 | 00:00:00 | | 2000-01-07 | 579,500 | 27.04 | 27.04 | 26.23 | 26.54 | 00:00:00 | | 2000-01-10 | 477,600 | 26.66 | 26.79 | 25.49 | 25.86 | 00:00:00 | | 2000-01-11 | 319,700 | 25.61 | 25.73 | 25.05 | 25.18 | 00:00:00 | | 2000-01-12 | 515,300 | 25.50 | 26.38 | 25.44 | 26.00 | 00:00:00 | | 2000-01-13 | 1,989,500 | 26.56 | 28.63 | 26.56 | 28.12 | 00:00:00 | | 2000-01-14 | 1,026,700 | 28.25 | 29.25 | 28.25 | 29.19 | 00:00:00 | | 2000-01-18 | 1,078,700 | 29.00 | 29.00 | 27.69 | 27.88 | 00:00:00 | | 2000-01-19 | 573,600 | 28.37 | 28.50 | 27.31 | 27.50 | 00:00:00 | | 2000-01-20 | 431,300 | 27.50 | 27.62 | 26.38 | 26.50 | 00:00:00 | | 2000-01-21 | 502,800 | 27.19 | 27.19 | 26.44 | 26.75 | 00:00:00 | | 2000-01-24 | 407,500 | 26.75 | 26.75 | 25.75 | 26.00 | 00:00:00 | | 2000-01-25 | 456,600 | 25.88 | 26.44 | 25.63 | 26.00 | 00:00:00 | | 2000-01-26 | 695,100 | 26.06 | 27.62 | 25.94 | 27.62 | 00:00:00 | | 2000-01-27 | 667,200 | 28.50 | 28.69 | 27.62 | 28.00 | 00:00:00 | | 2000-01-28 | 684,300 | 27.75 | 27.75 | 26.87 | 27.62 | 00:00:00 | | 2000-01-31 | 831,700 | 27.38 | 28.12 | 27.00 | 28.12 | 00:00:00 | | 2000-02-01 | 635,100 | 28.12 | 28.75 | 27.62 | 28.50 | 00:00:00 | | 2000-02-02 | 614,000 | 29.12 | 29.12 | 28.00 | 28.19 | 00:00:00 | | 2000-02-03 | 819,600 | 28.12 | 28.63 | 27.81 | 28.50 | 00:00:00 | | 2000-02-04 | 394,100 | 28.44 | 28.44 | 27.38 | 27.50 | 00:00:00 | | 2000-02-07 | 2,087,800 | 25.06 | 26.25 | 25.06 | 26.25 | 00:00:00 | | 2000-02-08 | 970,000 | 26.19 | 26.38 | 25.94 | 26.06 | 00:00:00 | | 2000-02-09 | 1,075,600 | 26.19 | 26.19 | 25.69 | 25.94 | 00:00:00 | | 2000-02-10 | 376,800 | 25.75 | 25.94 | 25.00 | 25.25 | 00:00:00 | | 2000-02-11 | 603,600 | 25.25 | 25.88 | 25.00 | 25.37 | 00:00:00 | | 2000-02-14 | 680,400 | 25.44 | 25.50 | 24.69 | 25.00 | 00:00:00 | | 2000-02-15 | 779,500 | 25.00 | 25.88 | 24.81 | 25.75 | 00:00:00 | | 2000-02-16 | 491,500 | 25.63 | 25.75 | 24.94 | 25.00 | 00:00:00 | | 2000-02-17 | 642,800 | 25.00 | 25.12 | 23.69 | 24.06 | 00:00:00 | | 2000-02-18 | 655,500 | 24.13 | 24.25 | 23.38 | 23.56 | 00:00:00 | | 2000-02-22 | 422,700 | 23.75 | 24.13 | 23.38 | 23.94 | 00:00:00 | | 2000-02-23 | 4,300 | 23.94 | 23.94 | 23.06 | 23.06 | 00:00:00 | | 2000-02-24 | 794,900 | 23.19 | 23.38 | 22.06 | 22.63 | 00:00:00 | | 2000-02-25 | 505,000 | 23.12 | 23.25 | 22.50 | 22.69 | 00:00:00 | | 2000-02-28 | 509,100 | 22.81 | 23.62 | 22.69 | 23.31 | 00:00:00 | | 2000-02-29 | 574,800 | 23.06 | 23.50 | 22.56 | 23.50 | 00:00:00 | | 2000-03-01 | 432,100 | 23.44 | 23.50 | 22.63 | 23.12 | 00:00:00 | | 2000-03-02 | 549,600 | 22.94 | 23.00 | 22.37 | 23.00 | 00:00:00 | | 2000-03-03 | 564,500 | 22.50 | 23.56 | 22.50 | 23.38 | 00:00:00 | | 2000-03-06 | 471,200 | 23.25 | 23.25 | 22.19 | 22.63 | 00:00:00 | | 2000-03-07 | 491,700 | 22.75 | 22.75 | 22.00 | 22.00 | 00:00:00 | | 2000-03-08 | 455,000 | 21.75 | 22.31 | 21.69 | 22.12 | 00:00:00 | | 2000-03-09 | 519,400 | 22.12 | 22.94 | 22.00 | 22.94 | 00:00:00 | | 2000-03-10 | 470,100 | 22.94 | 22.94 | 22.31 | 22.56 | 00:00:00 | | 2000-03-13 | 460,300 | 22.00 | 22.88 | 22.00 | 22.88 | 00:00:00 | | 2000-03-14 | 457,300 | 22.63 | 22.63 | 21.69 | 22.37 | 00:00:00 | | 2000-03-15 | 1,193,500 | 22.12 | 25.00 | 21.94 | 24.81 | 00:00:00 | | 2000-03-16 | 1,192,300 | 24.75 | 27.31 | 24.44 | 27.31 | 00:00:00 | | 2000-03-17 | 1,020,300 | 27.56 | 27.56 | 25.81 | 26.75 | 00:00:00 | | 2000-03-20 | 1,024,800 | 26.56 | 26.69 | 25.00 | 26.12 | 00:00:00 | | 2000-03-21 | 1,026,300 | 26.00 | 27.62 | 26.00 | 27.62 | 00:00:00 | | 2000-03-22 | 441,800 | 27.50 | 27.88 | 27.13 | 27.75 | 00:00:00 | | 2000-03-23 | 612,000 | 27.50 | 28.63 | 27.19 | 28.63 | 00:00:00 | | 2000-03-24 | 661,500 | 28.25 | 28.81 | 27.62 | 28.37 | 00:00:00 | | 2000-03-27 | 394,400 | 27.88 | 27.94 | 27.00 | 27.50 | 00:00:00 | | 2000-03-28 | 397,600 | 27.38 | 28.00 | 27.19 | 27.56 | 00:00:00 | | 2000-03-29 | 461,700 | 28.75 | 28.75 | 27.69 | 28.19 | 00:00:00 | | 2000-03-30 | 393,200 | 27.69 | 27.94 | 27.13 | 27.31 | 00:00:00 | | 2000-03-31 | 598,600 | 26.75 | 28.06 | 26.69 | 28.06 | 00:00:00 | | 2000-04-03 | 561,500 | 27.88 | 29.38 | 27.88 | 29.31 | 00:00:00 | | 2000-04-04 | 1,073,400 | 29.62 | 30.00 | 28.50 | 29.69 | 00:00:00 | | 2000-04-05 | 341,900 | 29.38 | 29.62 | 28.81 | 28.94 | 00:00:00 | | 2000-04-06 | 293,800 | 29.50 | 29.50 | 28.12 | 28.75 | 00:00:00 | | 2000-04-07 | 296,300 | 28.37 | 28.56 | 27.88 | 27.88 | 00:00:00 | | 2000-04-10 | 389,700 | 27.75 | 28.37 | 27.13 | 28.19 | 00:00:00 | | 2000-04-11 | 333,800 | 28.44 | 28.44 | 27.75 | 28.00 | 00:00:00 | | 2000-04-12 | 643,200 | 28.00 | 29.87 | 28.00 | 28.69 | 00:00:00 | | 2000-04-13 | 371,300 | 27.75 | 28.50 | 27.75 | 27.94 | 00:00:00 | | 2000-04-14 | 679,000 | 27.38 | 27.44 | 25.75 | 26.06 | 00:00:00 | | 2000-04-17 | 590,600 | 25.94 | 26.75 | 25.88 | 26.62 | 00:00:00 | | 2000-04-18 | 427,400 | 26.12 | 26.94 | 26.00 | 26.87 | 00:00:00 | | 2000-04-19 | 283,400 | 27.13 | 27.13 | 25.81 | 26.25 | 00:00:00 | | 2000-04-20 | 659,400 | 26.38 | 26.69 | 25.75 | 26.44 | 00:00:00 | | 2000-04-24 | 325,100 | 26.44 | 27.44 | 26.06 | 26.94 | 00:00:00 | | 2000-04-25 | 530,400 | 26.69 | 28.37 | 26.69 | 28.06 | 00:00:00 | | 2000-04-26 | 524,300 | 28.37 | 28.37 | 27.19 | 27.19 | 00:00:00 | | 2000-04-27 | 423,600 | 26.69 | 26.87 | 26.00 | 26.25 | 00:00:00 | | 2000-04-28 | 1,025,500 | 26.62 | 26.75 | 26.00 | 26.62 | 00:00:00 | | 2000-05-01 | 560,900 | 26.75 | 27.44 | 26.25 | 26.94 | 00:00:00 | | 2000-05-02 | 609,500 | 27.06 | 27.06 | 26.38 | 26.87 | 00:00:00 | | 2000-05-03 | 665,400 | 26.81 | 27.25 | 26.44 | 26.50 | 00:00:00 | | 2000-05-04 | 511,200 | 26.38 | 26.38 | 25.88 | 26.06 | 00:00:00 | | 2000-05-05 | 241,900 | 25.94 | 26.19 | 25.81 | 25.94 | 00:00:00 | | 2000-05-08 | 337,400 | 25.81 | 27.00 | 25.81 | 26.31 | 00:00:00 | | 2000-05-09 | 344,200 | 26.25 | 26.94 | 26.25 | 26.56 | 00:00:00 | | 2000-05-10 | 597,300 | 26.56 | 26.81 | 26.12 | 26.31 | 00:00:00 | | 2000-05-11 | 597,700 | 26.38 | 27.44 | 26.38 | 27.13 | 00:00:00 | | 2000-05-12 | 515,000 | 26.69 | 27.69 | 26.62 | 27.44 | 00:00:00 | | 2000-05-15 | 570,500 | 27.25 | 27.94 | 27.13 | 27.81 | 00:00:00 | | 2000-05-16 | 380,400 | 27.88 | 27.88 | 27.06 | 27.25 | 00:00:00 | | 2000-05-17 | 207,600 | 27.00 | 27.13 | 26.62 | 27.06 | 00:00:00 | | 2000-05-18 | 518,100 | 27.00 | 27.94 | 27.00 | 27.62 | 00:00:00 | | 2000-05-19 | 321,700 | 27.44 | 27.50 | 26.50 | 26.62 | 00:00:00 | | 2000-05-22 | 442,500 | 27.06 | 27.44 | 26.69 | 27.44 | 00:00:00 | | 2000-05-23 | 492,200 | 27.38 | 28.44 | 27.38 | 28.12 | 00:00:00 | | 2000-05-24 | 451,000 | 28.37 | 29.19 | 28.31 | 28.88 | 00:00:00 | | 2000-05-25 | 603,800 | 29.19 | 29.22 | 27.88 | 28.06 | 00:00:00 | | 2000-05-26 | 416,500 | 28.75 | 29.44 | 28.37 | 28.75 | 00:00:00 | | 2000-05-30 | 438,000 | 28.56 | 29.00 | 28.56 | 28.94 | 00:00:00 | | 2000-05-31 | 364,700 | 28.94 | 29.31 | 28.69 | 29.31 | 00:00:00 | | 2000-06-01 | 917,000 | 29.06 | 30.44 | 29.00 | 30.44 | 00:00:00 | | 2000-06-02 | 9,438 | 30.94 | 31.88 | 30.69 | 31.75 | 00:00:00 | | 2000-06-05 | 382,000 | 31.12 | 31.19 | 30.12 | 30.25 | 00:00:00 | | 2000-06-06 | 480,000 | 29.69 | 29.88 | 28.88 | 29.44 | 00:00:00 | | 2000-06-07 | 320,100 | 29.38 | 30.00 | 29.31 | 29.62 | 00:00:00 | | 2000-06-08 | 313,100 | 29.56 | 29.69 | 28.50 | 29.00 | 00:00:00 | | 2000-06-09 | 3,082 | 29.31 | 29.31 | 28.25 | 28.31 | 00:00:00 | | 2000-06-12 | 301,900 | 28.06 | 28.88 | 28.06 | 28.53 | 00:00:00 | | 2000-06-13 | 224,300 | 28.44 | 28.75 | 28.25 | 28.69 | 00:00:00 | | 2000-06-14 | 323,300 | 28.56 | 28.94 | 28.56 | 28.88 | 00:00:00 | | 2000-06-15 | 773,000 | 28.31 | 28.50 | 26.56 | 26.88 | 00:00:00 | | 2000-06-16 | 814,100 | 27.12 | 27.12 | 25.19 | 25.53 | 00:00:00 | | 2000-06-19 | 692,400 | 25.25 | 26.44 | 25.25 | 26.00 | 00:00:00 | | 2000-06-20 | 690,000 | 25.88 | 26.25 | 25.81 | 26.12 | 00:00:00 | | 2000-06-21 | 316,300 | 26.00 | 26.06 | 25.25 | 25.56 | 00:00:00 | | 2000-06-22 | 542,300 | 25.44 | 26.00 | 25.25 | 26.00 | 00:00:00 | | 2000-06-23 | 604,400 | 26.00 | 26.31 | 25.81 | 25.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
