Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.40 (+0.80%) BB&T Corporation - [Ticker: BBT]Chart BB&T Corporation   News BB&T Corporation   Download Historical Prices for Metastock BB&T Corporation  and Others  Technical Analysis BB&T Corporation   
Last Trade49.64Last Trade Time2017-11-01 - 19:35:00
Variation+0.40 (+0.80%)Open49.35
High49.91Low49.35
Volume6,676,129Average Volume (3m)0
YieldBid / Ask49.63 x 2,200 - 49.64 x 2,200
Former Close49.2452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-04-221,401,10033.0234.5033.0234.4400:00:00
2004-04-231,512,80034.3034.7434.1934.7200:00:00
2004-04-261,096,10034.8035.0034.5934.7000:00:00
2004-04-271,287,00034.8535.4834.7134.9200:00:00
2004-04-281,214,50035.0035.0134.5234.5500:00:00
2004-04-291,174,50034.5035.0934.1834.3500:00:00
2004-04-30971,70034.6134.8134.4334.4900:00:00
2004-05-031,647,20034.8935.0034.3634.9600:00:00
2004-05-041,067,60035.0735.1634.7334.9500:00:00
2004-05-051,051,70035.0835.2835.0735.1000:00:00
2004-05-06719,10034.9035.0334.4134.6700:00:00
2004-05-071,190,50034.5034.6933.9934.0000:00:00
2004-05-101,329,10033.5533.9833.3133.5400:00:00
2004-05-11833,50033.4733.8833.4733.7300:00:00
2004-05-121,064,90033.8034.2533.4534.1600:00:00
2004-05-131,022,20034.1134.8134.0034.5300:00:00
2004-05-14962,00034.3834.7634.1134.5700:00:00
2004-05-17900,20034.2034.4033.9534.2500:00:00
2004-05-18800,90034.2534.6934.2534.5500:00:00
2004-05-191,138,90034.5535.0934.4634.4700:00:00
2004-05-20985,60034.5034.9934.4634.9400:00:00
2004-05-211,001,30035.0035.3334.8435.1300:00:00
2004-05-24966,00035.2035.3734.8435.3400:00:00
2004-05-251,560,10035.3436.0635.1136.0000:00:00
2004-05-265,396,40036.0037.7736.0037.7700:00:00
2004-05-273,387,10037.0037.1336.4136.8500:00:00
2004-05-287,750,40036.9637.9136.9537.6800:00:00
2004-06-012,062,00037.4037.4136.6637.1600:00:00
2004-06-021,710,10037.1737.4036.8037.2800:00:00
2004-06-031,803,70037.2837.2836.7137.0900:00:00
2004-06-041,078,10037.2437.4637.0137.1400:00:00
2004-06-071,051,20037.2237.4437.0237.3700:00:00
2004-06-081,003,00037.2737.5337.1037.5300:00:00
2004-06-09901,60037.5337.5636.9337.0500:00:00
2004-06-10775,70037.0537.1436.8436.9900:00:00
2004-06-141,137,00036.9636.9636.4736.5400:00:00
2004-06-151,048,60036.8237.0036.4936.5400:00:00
2004-06-16569,80036.5436.6636.3236.5500:00:00
2004-06-171,323,30036.5337.0636.4736.9900:00:00
2004-06-182,877,00037.1937.5937.0037.1400:00:00
2004-06-211,615,30037.5037.6537.1437.2700:00:00
2004-06-22887,20037.2737.5437.0137.3400:00:00
2004-06-23877,50037.2237.5537.0737.4500:00:00
2004-06-24596,70037.4537.6537.2237.2600:00:00
2004-06-251,148,50037.2237.3936.8736.8700:00:00
2004-06-28937,90036.9737.4436.9437.0400:00:00
2004-06-29751,20037.0037.0936.8336.9100:00:00
2004-06-301,520,20036.9237.0836.7336.9700:00:00
2004-07-011,130,20036.9637.1036.3836.6200:00:00
2004-07-02742,60036.7437.1536.6837.0000:00:00
2004-07-061,089,30036.9537.1036.6336.6300:00:00
2004-07-07903,50036.5536.8136.4636.5600:00:00
2004-07-08760,70036.5636.9436.4936.6000:00:00
2004-07-091,112,80036.8036.8036.6136.6800:00:00
2004-07-121,644,40036.6137.3836.6037.3800:00:00
2004-07-132,805,00037.9738.1537.0237.2600:00:00
2004-07-141,020,60036.9137.1836.6236.9900:00:00
2004-07-151,911,20037.1737.4437.0737.1800:00:00
2004-07-161,413,70037.5537.6537.2637.4400:00:00
2004-07-191,348,50037.5938.0137.4337.8700:00:00
2004-07-201,490,40037.8338.1637.6738.1600:00:00
2004-07-211,811,20038.1638.7038.1538.2200:00:00
2004-07-221,116,10038.0838.3737.7738.3000:00:00
2004-07-231,235,30038.0638.4638.0638.3700:00:00
2004-07-261,548,10038.3238.6038.2038.6000:00:00
2004-07-271,957,60038.4839.0438.4438.8900:00:00
2004-07-281,317,90038.8938.9438.3638.6600:00:00
2004-07-29990,90038.6938.7638.4238.7200:00:00
2004-07-301,168,20038.8338.9838.5038.7300:00:00
2004-08-022,181,80038.7739.5038.3439.3500:00:00
2004-08-031,463,10039.5439.5438.6938.7000:00:00
2004-08-041,341,90038.6938.8238.3038.7200:00:00
2004-08-051,023,40038.6638.7038.0038.0000:00:00
2004-08-061,811,10037.8538.2637.4437.4700:00:00
2004-08-09738,20037.8037.9637.7337.7800:00:00
2004-08-10930,70038.0038.4837.7338.3500:00:00
2004-08-111,043,70038.1038.6737.9138.6200:00:00
2004-08-12952,50038.2438.5738.1638.4400:00:00
2004-08-13849,60038.3738.6138.2638.5700:00:00
2004-08-16920,10038.4639.0738.4238.9900:00:00
2004-08-17824,30038.9139.0938.7838.9700:00:00
2004-08-181,008,60038.9739.2538.9139.1400:00:00
2004-08-191,311,90039.0039.1438.8339.1100:00:00
2004-08-20773,70039.1639.4939.0039.4300:00:00
2004-08-23598,80039.3539.5139.0239.2200:00:00
2004-08-24735,00039.2239.3639.0339.2900:00:00
2004-08-25747,60039.3839.7539.2739.7300:00:00
2004-08-26544,50039.6339.8839.5539.7200:00:00
2004-08-27483,30039.7039.7139.5239.6300:00:00
2004-08-301,058,60039.7039.9839.7039.8100:00:00
2004-08-31890,90039.9439.9939.7239.9900:00:00
2004-09-011,011,50039.9940.0039.7439.9500:00:00
2004-09-02898,50039.9340.0039.8540.0000:00:00
2004-09-03742,50040.0040.0139.8139.8600:00:00
2004-09-07865,80039.9640.3239.9340.3200:00:00
2004-09-08823,20040.2040.2639.8739.9500:00:00
2004-09-09697,60039.9740.1039.8740.0100:00:00
2004-09-10845,90040.0140.2739.9640.2100:00:00
2004-09-131,242,70040.0440.2539.9740.2500:00:00
2004-09-14804,00040.2840.4640.2440.3900:00:00
2004-09-15892,00040.2040.2439.9540.0000:00:00
2004-09-16784,80039.9540.1139.8840.0800:00:00
2004-09-171,290,20040.1140.3840.1140.2500:00:00
2004-09-20797,60040.0440.0539.7539.9000:00:00
2004-09-21764,10039.9240.1639.7540.0800:00:00
2004-09-22938,40039.8939.8939.3539.4400:00:00
2004-09-231,055,20039.3539.4038.9539.0700:00:00
2004-09-24967,00038.9839.1838.7839.1800:00:00
2004-09-27766,20039.1139.1238.6838.9600:00:00
2004-09-28809,60038.9639.3538.9139.3000:00:00
2004-09-291,005,00039.2239.2238.7939.0500:00:00
2004-09-301,643,00039.1540.0039.0239.6900:00:00
2004-10-011,019,70039.6940.1839.5540.1800:00:00
2004-10-041,160,20040.2040.2539.8840.1400:00:00
2004-10-051,385,70040.0640.4940.0640.3600:00:00
2004-10-06826,50040.4440.4740.2740.4700:00:00
2004-10-07753,70040.4840.4940.3140.3100:00:00
2004-10-08576,70040.2240.4639.9940.2100:00:00
2004-10-11609,80040.2140.5040.0740.5000:00:00
2004-10-121,229,90040.5040.5040.0240.3600:00:00
2004-10-131,430,10040.1940.2539.4839.4900:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources