|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2004-04-22 | 1,401,100 | 33.02 | 34.50 | 33.02 | 34.44 | 00:00:00 | 2004-04-23 | 1,512,800 | 34.30 | 34.74 | 34.19 | 34.72 | 00:00:00 | 2004-04-26 | 1,096,100 | 34.80 | 35.00 | 34.59 | 34.70 | 00:00:00 | 2004-04-27 | 1,287,000 | 34.85 | 35.48 | 34.71 | 34.92 | 00:00:00 | 2004-04-28 | 1,214,500 | 35.00 | 35.01 | 34.52 | 34.55 | 00:00:00 | 2004-04-29 | 1,174,500 | 34.50 | 35.09 | 34.18 | 34.35 | 00:00:00 | 2004-04-30 | 971,700 | 34.61 | 34.81 | 34.43 | 34.49 | 00:00:00 | 2004-05-03 | 1,647,200 | 34.89 | 35.00 | 34.36 | 34.96 | 00:00:00 | 2004-05-04 | 1,067,600 | 35.07 | 35.16 | 34.73 | 34.95 | 00:00:00 | 2004-05-05 | 1,051,700 | 35.08 | 35.28 | 35.07 | 35.10 | 00:00:00 | 2004-05-06 | 719,100 | 34.90 | 35.03 | 34.41 | 34.67 | 00:00:00 | 2004-05-07 | 1,190,500 | 34.50 | 34.69 | 33.99 | 34.00 | 00:00:00 | 2004-05-10 | 1,329,100 | 33.55 | 33.98 | 33.31 | 33.54 | 00:00:00 | 2004-05-11 | 833,500 | 33.47 | 33.88 | 33.47 | 33.73 | 00:00:00 | 2004-05-12 | 1,064,900 | 33.80 | 34.25 | 33.45 | 34.16 | 00:00:00 | 2004-05-13 | 1,022,200 | 34.11 | 34.81 | 34.00 | 34.53 | 00:00:00 | 2004-05-14 | 962,000 | 34.38 | 34.76 | 34.11 | 34.57 | 00:00:00 | 2004-05-17 | 900,200 | 34.20 | 34.40 | 33.95 | 34.25 | 00:00:00 | 2004-05-18 | 800,900 | 34.25 | 34.69 | 34.25 | 34.55 | 00:00:00 | 2004-05-19 | 1,138,900 | 34.55 | 35.09 | 34.46 | 34.47 | 00:00:00 | 2004-05-20 | 985,600 | 34.50 | 34.99 | 34.46 | 34.94 | 00:00:00 | 2004-05-21 | 1,001,300 | 35.00 | 35.33 | 34.84 | 35.13 | 00:00:00 | 2004-05-24 | 966,000 | 35.20 | 35.37 | 34.84 | 35.34 | 00:00:00 | 2004-05-25 | 1,560,100 | 35.34 | 36.06 | 35.11 | 36.00 | 00:00:00 | 2004-05-26 | 5,396,400 | 36.00 | 37.77 | 36.00 | 37.77 | 00:00:00 | 2004-05-27 | 3,387,100 | 37.00 | 37.13 | 36.41 | 36.85 | 00:00:00 | 2004-05-28 | 7,750,400 | 36.96 | 37.91 | 36.95 | 37.68 | 00:00:00 | 2004-06-01 | 2,062,000 | 37.40 | 37.41 | 36.66 | 37.16 | 00:00:00 | 2004-06-02 | 1,710,100 | 37.17 | 37.40 | 36.80 | 37.28 | 00:00:00 | 2004-06-03 | 1,803,700 | 37.28 | 37.28 | 36.71 | 37.09 | 00:00:00 | 2004-06-04 | 1,078,100 | 37.24 | 37.46 | 37.01 | 37.14 | 00:00:00 | 2004-06-07 | 1,051,200 | 37.22 | 37.44 | 37.02 | 37.37 | 00:00:00 | 2004-06-08 | 1,003,000 | 37.27 | 37.53 | 37.10 | 37.53 | 00:00:00 | 2004-06-09 | 901,600 | 37.53 | 37.56 | 36.93 | 37.05 | 00:00:00 | 2004-06-10 | 775,700 | 37.05 | 37.14 | 36.84 | 36.99 | 00:00:00 | 2004-06-14 | 1,137,000 | 36.96 | 36.96 | 36.47 | 36.54 | 00:00:00 | 2004-06-15 | 1,048,600 | 36.82 | 37.00 | 36.49 | 36.54 | 00:00:00 | 2004-06-16 | 569,800 | 36.54 | 36.66 | 36.32 | 36.55 | 00:00:00 | 2004-06-17 | 1,323,300 | 36.53 | 37.06 | 36.47 | 36.99 | 00:00:00 | 2004-06-18 | 2,877,000 | 37.19 | 37.59 | 37.00 | 37.14 | 00:00:00 | 2004-06-21 | 1,615,300 | 37.50 | 37.65 | 37.14 | 37.27 | 00:00:00 | 2004-06-22 | 887,200 | 37.27 | 37.54 | 37.01 | 37.34 | 00:00:00 | 2004-06-23 | 877,500 | 37.22 | 37.55 | 37.07 | 37.45 | 00:00:00 | 2004-06-24 | 596,700 | 37.45 | 37.65 | 37.22 | 37.26 | 00:00:00 | 2004-06-25 | 1,148,500 | 37.22 | 37.39 | 36.87 | 36.87 | 00:00:00 | 2004-06-28 | 937,900 | 36.97 | 37.44 | 36.94 | 37.04 | 00:00:00 | 2004-06-29 | 751,200 | 37.00 | 37.09 | 36.83 | 36.91 | 00:00:00 | 2004-06-30 | 1,520,200 | 36.92 | 37.08 | 36.73 | 36.97 | 00:00:00 | 2004-07-01 | 1,130,200 | 36.96 | 37.10 | 36.38 | 36.62 | 00:00:00 | 2004-07-02 | 742,600 | 36.74 | 37.15 | 36.68 | 37.00 | 00:00:00 | 2004-07-06 | 1,089,300 | 36.95 | 37.10 | 36.63 | 36.63 | 00:00:00 | 2004-07-07 | 903,500 | 36.55 | 36.81 | 36.46 | 36.56 | 00:00:00 | 2004-07-08 | 760,700 | 36.56 | 36.94 | 36.49 | 36.60 | 00:00:00 | 2004-07-09 | 1,112,800 | 36.80 | 36.80 | 36.61 | 36.68 | 00:00:00 | 2004-07-12 | 1,644,400 | 36.61 | 37.38 | 36.60 | 37.38 | 00:00:00 | 2004-07-13 | 2,805,000 | 37.97 | 38.15 | 37.02 | 37.26 | 00:00:00 | 2004-07-14 | 1,020,600 | 36.91 | 37.18 | 36.62 | 36.99 | 00:00:00 | 2004-07-15 | 1,911,200 | 37.17 | 37.44 | 37.07 | 37.18 | 00:00:00 | 2004-07-16 | 1,413,700 | 37.55 | 37.65 | 37.26 | 37.44 | 00:00:00 | 2004-07-19 | 1,348,500 | 37.59 | 38.01 | 37.43 | 37.87 | 00:00:00 | 2004-07-20 | 1,490,400 | 37.83 | 38.16 | 37.67 | 38.16 | 00:00:00 | 2004-07-21 | 1,811,200 | 38.16 | 38.70 | 38.15 | 38.22 | 00:00:00 | 2004-07-22 | 1,116,100 | 38.08 | 38.37 | 37.77 | 38.30 | 00:00:00 | 2004-07-23 | 1,235,300 | 38.06 | 38.46 | 38.06 | 38.37 | 00:00:00 | 2004-07-26 | 1,548,100 | 38.32 | 38.60 | 38.20 | 38.60 | 00:00:00 | 2004-07-27 | 1,957,600 | 38.48 | 39.04 | 38.44 | 38.89 | 00:00:00 | 2004-07-28 | 1,317,900 | 38.89 | 38.94 | 38.36 | 38.66 | 00:00:00 | 2004-07-29 | 990,900 | 38.69 | 38.76 | 38.42 | 38.72 | 00:00:00 | 2004-07-30 | 1,168,200 | 38.83 | 38.98 | 38.50 | 38.73 | 00:00:00 | 2004-08-02 | 2,181,800 | 38.77 | 39.50 | 38.34 | 39.35 | 00:00:00 | 2004-08-03 | 1,463,100 | 39.54 | 39.54 | 38.69 | 38.70 | 00:00:00 | 2004-08-04 | 1,341,900 | 38.69 | 38.82 | 38.30 | 38.72 | 00:00:00 | 2004-08-05 | 1,023,400 | 38.66 | 38.70 | 38.00 | 38.00 | 00:00:00 | 2004-08-06 | 1,811,100 | 37.85 | 38.26 | 37.44 | 37.47 | 00:00:00 | 2004-08-09 | 738,200 | 37.80 | 37.96 | 37.73 | 37.78 | 00:00:00 | 2004-08-10 | 930,700 | 38.00 | 38.48 | 37.73 | 38.35 | 00:00:00 | 2004-08-11 | 1,043,700 | 38.10 | 38.67 | 37.91 | 38.62 | 00:00:00 | 2004-08-12 | 952,500 | 38.24 | 38.57 | 38.16 | 38.44 | 00:00:00 | 2004-08-13 | 849,600 | 38.37 | 38.61 | 38.26 | 38.57 | 00:00:00 | 2004-08-16 | 920,100 | 38.46 | 39.07 | 38.42 | 38.99 | 00:00:00 | 2004-08-17 | 824,300 | 38.91 | 39.09 | 38.78 | 38.97 | 00:00:00 | 2004-08-18 | 1,008,600 | 38.97 | 39.25 | 38.91 | 39.14 | 00:00:00 | 2004-08-19 | 1,311,900 | 39.00 | 39.14 | 38.83 | 39.11 | 00:00:00 | 2004-08-20 | 773,700 | 39.16 | 39.49 | 39.00 | 39.43 | 00:00:00 | 2004-08-23 | 598,800 | 39.35 | 39.51 | 39.02 | 39.22 | 00:00:00 | 2004-08-24 | 735,000 | 39.22 | 39.36 | 39.03 | 39.29 | 00:00:00 | 2004-08-25 | 747,600 | 39.38 | 39.75 | 39.27 | 39.73 | 00:00:00 | 2004-08-26 | 544,500 | 39.63 | 39.88 | 39.55 | 39.72 | 00:00:00 | 2004-08-27 | 483,300 | 39.70 | 39.71 | 39.52 | 39.63 | 00:00:00 | 2004-08-30 | 1,058,600 | 39.70 | 39.98 | 39.70 | 39.81 | 00:00:00 | 2004-08-31 | 890,900 | 39.94 | 39.99 | 39.72 | 39.99 | 00:00:00 | 2004-09-01 | 1,011,500 | 39.99 | 40.00 | 39.74 | 39.95 | 00:00:00 | 2004-09-02 | 898,500 | 39.93 | 40.00 | 39.85 | 40.00 | 00:00:00 | 2004-09-03 | 742,500 | 40.00 | 40.01 | 39.81 | 39.86 | 00:00:00 | 2004-09-07 | 865,800 | 39.96 | 40.32 | 39.93 | 40.32 | 00:00:00 | 2004-09-08 | 823,200 | 40.20 | 40.26 | 39.87 | 39.95 | 00:00:00 | 2004-09-09 | 697,600 | 39.97 | 40.10 | 39.87 | 40.01 | 00:00:00 | 2004-09-10 | 845,900 | 40.01 | 40.27 | 39.96 | 40.21 | 00:00:00 | 2004-09-13 | 1,242,700 | 40.04 | 40.25 | 39.97 | 40.25 | 00:00:00 | 2004-09-14 | 804,000 | 40.28 | 40.46 | 40.24 | 40.39 | 00:00:00 | 2004-09-15 | 892,000 | 40.20 | 40.24 | 39.95 | 40.00 | 00:00:00 | 2004-09-16 | 784,800 | 39.95 | 40.11 | 39.88 | 40.08 | 00:00:00 | 2004-09-17 | 1,290,200 | 40.11 | 40.38 | 40.11 | 40.25 | 00:00:00 | 2004-09-20 | 797,600 | 40.04 | 40.05 | 39.75 | 39.90 | 00:00:00 | 2004-09-21 | 764,100 | 39.92 | 40.16 | 39.75 | 40.08 | 00:00:00 | 2004-09-22 | 938,400 | 39.89 | 39.89 | 39.35 | 39.44 | 00:00:00 | 2004-09-23 | 1,055,200 | 39.35 | 39.40 | 38.95 | 39.07 | 00:00:00 | 2004-09-24 | 967,000 | 38.98 | 39.18 | 38.78 | 39.18 | 00:00:00 | 2004-09-27 | 766,200 | 39.11 | 39.12 | 38.68 | 38.96 | 00:00:00 | 2004-09-28 | 809,600 | 38.96 | 39.35 | 38.91 | 39.30 | 00:00:00 | 2004-09-29 | 1,005,000 | 39.22 | 39.22 | 38.79 | 39.05 | 00:00:00 | 2004-09-30 | 1,643,000 | 39.15 | 40.00 | 39.02 | 39.69 | 00:00:00 | 2004-10-01 | 1,019,700 | 39.69 | 40.18 | 39.55 | 40.18 | 00:00:00 | 2004-10-04 | 1,160,200 | 40.20 | 40.25 | 39.88 | 40.14 | 00:00:00 | 2004-10-05 | 1,385,700 | 40.06 | 40.49 | 40.06 | 40.36 | 00:00:00 | 2004-10-06 | 826,500 | 40.44 | 40.47 | 40.27 | 40.47 | 00:00:00 | 2004-10-07 | 753,700 | 40.48 | 40.49 | 40.31 | 40.31 | 00:00:00 | 2004-10-08 | 576,700 | 40.22 | 40.46 | 39.99 | 40.21 | 00:00:00 | 2004-10-11 | 609,800 | 40.21 | 40.50 | 40.07 | 40.50 | 00:00:00 | 2004-10-12 | 1,229,900 | 40.50 | 40.50 | 40.02 | 40.36 | 00:00:00 | 2004-10-13 | 1,430,100 | 40.19 | 40.25 | 39.48 | 39.49 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|