TR4DER - BB&T Corporation [BBT] Historical Prices

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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2004-10-13	1,430,100	40.19	40.25	39.48	39.49	00:00:00
2004-10-14	3,176,200	39.68	40.26	38.67	39.08	00:00:00
2004-10-15	2,115,500	39.15	39.78	39.08	39.53	00:00:00
2004-10-18	1,413,700	39.64	40.22	39.42	40.17	00:00:00
2004-10-19	1,013,700	40.10	40.35	39.73	39.77	00:00:00
2004-10-20	888,300	39.77	39.77	39.31	39.53	00:00:00
2004-10-21	942,700	39.45	39.92	39.34	39.71	00:00:00
2004-10-22	907,000	39.80	39.90	39.37	39.51	00:00:00
2004-10-25	1,175,600	39.30	39.96	39.10	39.92	00:00:00
2004-10-26	1,329,900	40.00	40.37	39.96	40.37	00:00:00
2004-10-27	1,033,800	40.42	40.77	40.14	40.77	00:00:00
2004-10-28	780,200	40.73	41.00	40.68	40.97	00:00:00
2004-10-29	1,196,100	40.99	41.12	40.93	41.11	00:00:00
2004-11-01	1,458,500	41.55	41.57	41.20	41.57	00:00:00
2004-11-02	1,388,500	41.50	41.91	41.27	41.72	00:00:00
2004-11-03	1,326,800	41.72	42.12	41.72	41.96	00:00:00
2004-11-04	1,417,600	42.01	42.57	41.93	42.57	00:00:00
2004-11-05	1,130,600	42.57	42.64	42.35	42.52	00:00:00
2004-11-08	802,400	42.70	42.78	42.46	42.57	00:00:00
2004-11-09	1,099,800	42.47	42.57	42.29	42.35	00:00:00
2004-11-10	1,000,300	42.43	42.67	42.33	42.35	00:00:00
2004-11-11	847,700	42.45	42.77	42.41	42.64	00:00:00
2004-11-12	789,600	42.55	43.00	42.50	43.00	00:00:00
2004-11-15	769,800	42.78	43.12	42.71	43.08	00:00:00
2004-11-16	606,900	43.09	43.10	42.57	42.61	00:00:00
2004-11-17	718,900	42.79	43.18	42.47	42.61	00:00:00
2004-11-18	768,300	42.45	42.90	42.43	42.83	00:00:00
2004-11-19	748,700	42.87	42.93	42.22	42.26	00:00:00
2004-11-22	764,900	42.20	42.58	42.20	42.52	00:00:00
2004-11-23	705,400	42.56	42.74	42.36	42.67	00:00:00
2004-11-24	818,000	42.85	42.92	42.67	42.70	00:00:00
2004-11-26	196,000	42.75	42.85	42.60	42.66	00:00:00
2004-11-29	1,086,000	42.67	42.86	42.35	42.66	00:00:00
2004-11-30	857,300	42.50	42.63	42.33	42.45	00:00:00
2004-12-01	922,600	42.65	43.25	42.65	43.25	00:00:00
2004-12-02	835,200	43.02	43.20	42.86	43.05	00:00:00
2004-12-03	1,439,100	42.86	42.86	42.33	42.54	00:00:00
2004-12-06	835,600	42.40	42.53	42.29	42.46	00:00:00
2004-12-07	997,500	42.38	42.46	42.02	42.02	00:00:00
2004-12-08	1,282,600	42.12	42.17	41.92	42.05	00:00:00
2004-12-09	1,541,200	42.05	42.09	41.73	41.87	00:00:00
2004-12-10	1,081,300	42.62	42.62	41.19	41.97	00:00:00
2004-12-13	1,067,200	41.97	42.46	41.91	42.45	00:00:00
2004-12-14	938,300	42.46	42.68	42.37	42.68	00:00:00
2004-12-15	1,021,000	42.54	42.55	42.25	42.32	00:00:00
2004-12-16	895,100	42.44	42.44	41.94	42.10	00:00:00
2004-12-17	1,822,500	41.60	41.93	41.60	41.83	00:00:00
2004-12-20	943,100	41.93	42.30	41.80	42.13	00:00:00
2004-12-21	810,200	42.18	42.51	42.12	42.48	00:00:00
2004-12-22	959,300	42.40	42.68	42.27	42.44	00:00:00
2004-12-23	510,700	42.47	42.54	42.37	42.41	00:00:00
2004-12-27	946,900	42.42	42.52	42.02	42.30	00:00:00
2004-12-28	641,400	42.29	42.47	42.19	42.33	00:00:00
2004-12-29	598,000	42.37	42.40	42.10	42.24	00:00:00
2004-12-30	590,500	42.19	42.35	42.14	42.15	00:00:00
2004-12-31	661,400	42.16	42.19	41.93	42.05	00:00:00
2005-01-03	1,432,500	42.00	42.09	41.68	41.73	00:00:00
2005-01-04	1,229,500	41.87	42.09	41.56	41.80	00:00:00
2005-01-05	1,470,800	41.66	42.10	41.50	42.05	00:00:00
2005-01-06	1,136,900	41.96	42.24	41.88	42.00	00:00:00
2005-01-07	927,000	41.94	42.08	41.49	41.52	00:00:00
2005-01-10	1,032,300	41.32	41.74	41.17	41.62	00:00:00
2005-01-11	1,462,400	41.66	41.67	41.12	41.26	00:00:00
2005-01-12	1,735,000	40.91	40.91	40.51	40.65	00:00:00
2005-01-13	1,547,200	40.65	40.65	40.08	40.17	00:00:00
2005-01-14	2,341,100	39.35	39.96	39.10	39.73	00:00:00
2005-01-18	1,719,900	39.41	39.94	39.02	39.92	00:00:00
2005-01-19	1,123,000	39.88	39.91	39.37	39.41	00:00:00
2005-01-20	1,292,000	39.37	39.38	39.12	39.22	00:00:00
2005-01-21	1,264,700	39.22	39.28	38.73	38.85	00:00:00
2005-01-24	1,617,800	38.85	39.12	38.80	38.87	00:00:00
2005-01-25	1,431,700	38.90	39.08	38.80	38.86	00:00:00
2005-01-26	1,780,100	39.00	39.17	38.83	39.00	00:00:00
2005-01-27	1,355,500	39.05	39.17	38.90	38.99	00:00:00
2005-01-28	1,337,900	38.93	39.04	38.84	38.97	00:00:00
2005-01-31	1,000,300	39.45	39.49	39.19	39.47	00:00:00
2005-02-01	1,889,300	39.86	40.15	39.43	40.02	00:00:00
2005-02-02	1,185,900	40.15	40.15	39.79	39.91	00:00:00
2005-02-03	1,070,900	39.94	39.99	39.68	39.76	00:00:00
2005-02-04	1,088,400	39.86	40.07	39.62	40.06	00:00:00
2005-02-07	873,000	40.16	40.49	40.09	40.30	00:00:00
2005-02-08	1,009,300	40.38	40.48	40.26	40.26	00:00:00
2005-02-09	887,900	40.26	40.36	39.80	39.81	00:00:00
2005-02-10	655,700	40.00	40.11	39.89	39.96	00:00:00
2005-02-11	998,800	40.00	40.41	39.82	40.24	00:00:00
2005-02-14	530,600	40.37	40.47	40.25	40.38	00:00:00
2005-02-15	1,111,800	40.49	40.50	40.19	40.19	00:00:00
2005-02-16	986,400	40.10	40.24	39.90	40.15	00:00:00
2005-02-17	877,500	40.13	40.15	39.74	39.74	00:00:00
2005-02-18	756,100	39.75	39.75	39.33	39.35	00:00:00
2005-02-22	1,205,300	39.10	39.30	38.64	38.64	00:00:00
2005-02-23	1,074,500	38.87	39.06	38.66	38.89	00:00:00
2005-02-24	770,500	39.04	39.18	38.88	39.14	00:00:00
2005-02-25	1,042,200	39.17	39.74	39.05	39.42	00:00:00
2005-02-28	1,022,100	39.45	39.53	39.07	39.15	00:00:00
2005-03-01	1,099,800	39.22	39.71	39.18	39.52	00:00:00
2005-03-02	756,800	39.50	39.67	39.21	39.47	00:00:00
2005-03-03	933,500	39.52	39.64	39.17	39.39	00:00:00
2005-03-04	882,400	39.64	40.18	39.56	40.02	00:00:00
2005-03-07	1,159,600	40.19	40.53	40.13	40.42	00:00:00
2005-03-08	1,560,300	40.42	40.82	40.02	40.70	00:00:00
2005-03-09	1,516,100	40.55	40.55	39.73	39.73	00:00:00
2005-03-10	941,200	39.82	40.10	39.75	40.06	00:00:00
2005-03-11	820,800	39.99	40.16	39.34	39.45	00:00:00
2005-03-14	629,200	39.55	39.94	39.44	39.83	00:00:00
2005-03-15	777,500	40.03	40.03	39.43	39.43	00:00:00
2005-03-16	917,600	39.30	39.31	38.92	38.99	00:00:00
2005-03-17	954,400	38.98	39.43	38.75	39.20	00:00:00
2005-03-18	1,896,100	39.24	39.29	38.71	38.76	00:00:00
2005-03-21	1,491,800	38.75	38.75	37.93	38.21	00:00:00
2005-03-22	1,082,500	38.21	38.69	37.75	37.76	00:00:00
2005-03-23	2,173,500	37.75	38.82	37.68	38.59	00:00:00
2005-03-24	2,178,900	38.70	39.80	38.65	38.65	00:00:00
2005-03-28	1,617,300	39.12	39.30	38.74	38.75	00:00:00
2005-03-29	1,677,000	38.67	39.04	38.53	38.66	00:00:00
2005-03-30	1,714,800	38.66	39.18	38.65	39.18	00:00:00
2005-03-31	1,240,000	39.18	39.58	39.00	39.08	00:00:00
2005-04-01	1,535,500	39.33	39.65	38.46	38.73	00:00:00
2005-04-04	1,349,300	38.65	39.23	38.43	39.14	00:00:00
2005-04-05	866,200	39.10	39.42	38.93	39.03	00:00:00
2005-04-06	734,900	39.30	39.75	39.23	39.45	00:00:00
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 > >>