|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 734,900 | 39.30 | 39.75 | 39.23 | 39.45 | 00:00:00 | | 2005-04-07 | 1,210,700 | 39.45 | 39.56 | 39.07 | 39.17 | 00:00:00 | | 2005-04-08 | 989,900 | 39.17 | 39.17 | 38.78 | 38.97 | 00:00:00 | | 2005-04-11 | 875,500 | 38.96 | 39.15 | 38.88 | 38.98 | 00:00:00 | | 2005-04-12 | 1,272,300 | 38.90 | 39.69 | 38.61 | 39.56 | 00:00:00 | | 2005-04-13 | 5,788,200 | 38.80 | 38.81 | 37.08 | 37.92 | 00:00:00 | | 2005-04-14 | 2,390,700 | 37.92 | 37.92 | 37.05 | 37.37 | 00:00:00 | | 2005-04-15 | 1,954,900 | 37.20 | 37.55 | 37.04 | 37.08 | 00:00:00 | | 2005-04-18 | 1,964,600 | 37.12 | 38.13 | 37.07 | 38.08 | 00:00:00 | | 2005-04-19 | 1,706,600 | 38.33 | 38.40 | 38.04 | 38.06 | 00:00:00 | | 2005-04-20 | 1,489,000 | 37.88 | 38.15 | 37.42 | 37.43 | 00:00:00 | | 2005-04-21 | 1,540,400 | 37.75 | 38.19 | 37.32 | 38.08 | 00:00:00 | | 2005-04-22 | 1,352,400 | 37.86 | 38.35 | 37.86 | 38.18 | 00:00:00 | | 2005-04-25 | 1,030,000 | 38.30 | 38.66 | 38.19 | 38.62 | 00:00:00 | | 2005-04-26 | 1,529,100 | 38.56 | 38.73 | 38.25 | 38.25 | 00:00:00 | | 2005-04-27 | 2,891,300 | 38.14 | 39.24 | 38.06 | 39.06 | 00:00:00 | | 2005-04-28 | 988,000 | 39.00 | 39.02 | 38.57 | 38.60 | 00:00:00 | | 2005-04-29 | 1,283,900 | 38.92 | 39.21 | 38.43 | 39.21 | 00:00:00 | | 2005-05-02 | 1,763,200 | 39.49 | 39.59 | 39.09 | 39.59 | 00:00:00 | | 2005-05-03 | 1,237,800 | 39.66 | 40.03 | 39.51 | 39.70 | 00:00:00 | | 2005-05-04 | 2,390,400 | 40.05 | 40.82 | 39.63 | 40.72 | 00:00:00 | | 2005-05-05 | 1,418,500 | 40.65 | 40.90 | 39.98 | 40.25 | 00:00:00 | | 2005-05-06 | 1,167,500 | 40.35 | 40.37 | 39.62 | 39.73 | 00:00:00 | | 2005-05-09 | 1,089,100 | 39.63 | 40.06 | 39.63 | 39.85 | 00:00:00 | | 2005-05-10 | 1,194,600 | 39.51 | 39.79 | 38.93 | 39.43 | 00:00:00 | | 2005-05-11 | 794,200 | 39.54 | 39.92 | 39.33 | 39.76 | 00:00:00 | | 2005-05-12 | 997,900 | 39.86 | 40.05 | 39.32 | 39.35 | 00:00:00 | | 2005-05-13 | 1,099,800 | 39.35 | 39.58 | 38.92 | 39.13 | 00:00:00 | | 2005-05-16 | 796,100 | 39.21 | 39.98 | 39.21 | 39.96 | 00:00:00 | | 2005-05-17 | 955,700 | 39.75 | 40.29 | 39.61 | 40.21 | 00:00:00 | | 2005-05-18 | 1,390,000 | 40.44 | 40.95 | 40.35 | 40.89 | 00:00:00 | | 2005-05-19 | 1,056,500 | 40.79 | 40.94 | 40.56 | 40.83 | 00:00:00 | | 2005-05-20 | 1,224,900 | 40.91 | 40.91 | 40.21 | 40.52 | 00:00:00 | | 2005-05-23 | 920,200 | 40.52 | 40.54 | 40.23 | 40.27 | 00:00:00 | | 2005-05-24 | 934,200 | 40.23 | 40.23 | 39.92 | 40.11 | 00:00:00 | | 2005-05-25 | 611,100 | 40.05 | 40.15 | 39.75 | 40.01 | 00:00:00 | | 2005-05-26 | 483,200 | 40.13 | 40.32 | 39.99 | 40.21 | 00:00:00 | | 2005-05-27 | 460,300 | 40.16 | 40.29 | 40.03 | 40.17 | 00:00:00 | | 2005-05-31 | 788,000 | 40.09 | 40.17 | 39.92 | 39.94 | 00:00:00 | | 2005-06-01 | 1,232,900 | 39.94 | 40.87 | 39.86 | 40.71 | 00:00:00 | | 2005-06-02 | 1,176,900 | 40.33 | 40.41 | 40.01 | 40.25 | 00:00:00 | | 2005-06-03 | 1,123,400 | 40.13 | 40.31 | 39.69 | 39.79 | 00:00:00 | | 2005-06-06 | 850,500 | 39.82 | 39.91 | 39.52 | 39.80 | 00:00:00 | | 2005-06-07 | 904,800 | 39.96 | 40.21 | 39.63 | 39.63 | 00:00:00 | | 2005-06-08 | 456,200 | 39.79 | 39.94 | 39.61 | 39.65 | 00:00:00 | | 2005-06-09 | 759,200 | 39.65 | 39.91 | 39.50 | 39.59 | 00:00:00 | | 2005-06-10 | 753,700 | 39.75 | 39.80 | 39.42 | 39.66 | 00:00:00 | | 2005-06-13 | 787,100 | 39.49 | 39.81 | 39.31 | 39.50 | 00:00:00 | | 2005-06-14 | 558,400 | 39.35 | 39.74 | 39.34 | 39.58 | 00:00:00 | | 2005-06-15 | 791,600 | 39.78 | 39.88 | 39.57 | 39.78 | 00:00:00 | | 2005-06-16 | 668,800 | 39.62 | 39.87 | 39.51 | 39.80 | 00:00:00 | | 2005-06-17 | 1,950,900 | 40.29 | 40.49 | 40.00 | 40.39 | 00:00:00 | | 2005-06-20 | 697,700 | 40.00 | 40.34 | 39.85 | 40.22 | 00:00:00 | | 2005-06-21 | 592,200 | 40.24 | 40.24 | 39.93 | 40.02 | 00:00:00 | | 2005-06-22 | 619,400 | 40.27 | 40.46 | 40.06 | 40.21 | 00:00:00 | | 2005-06-23 | 832,300 | 40.17 | 40.28 | 39.75 | 39.82 | 00:00:00 | | 2005-06-24 | 1,068,600 | 39.76 | 40.03 | 39.75 | 39.90 | 00:00:00 | | 2005-06-27 | 760,500 | 39.92 | 39.97 | 39.69 | 39.70 | 00:00:00 | | 2005-06-28 | 1,042,400 | 39.80 | 40.40 | 39.80 | 40.40 | 00:00:00 | | 2005-06-29 | 1,229,400 | 40.50 | 40.85 | 40.43 | 40.59 | 00:00:00 | | 2005-06-30 | 1,302,900 | 40.37 | 40.68 | 39.92 | 39.97 | 00:00:00 | | 2005-07-01 | 875,500 | 40.26 | 40.47 | 40.01 | 40.15 | 00:00:00 | | 2005-07-05 | 865,700 | 40.01 | 40.63 | 40.00 | 40.53 | 00:00:00 | | 2005-07-06 | 926,200 | 40.37 | 40.55 | 40.00 | 40.05 | 00:00:00 | | 2005-07-07 | 1,029,900 | 39.50 | 39.97 | 39.42 | 39.95 | 00:00:00 | | 2005-07-08 | 914,900 | 39.88 | 40.77 | 39.88 | 40.72 | 00:00:00 | | 2005-07-11 | 1,176,100 | 40.92 | 41.04 | 40.71 | 41.04 | 00:00:00 | | 2005-07-12 | 2,472,100 | 41.06 | 41.75 | 40.92 | 41.59 | 00:00:00 | | 2005-07-13 | 3,316,400 | 42.90 | 42.90 | 41.88 | 41.95 | 00:00:00 | | 2005-07-14 | 2,126,100 | 42.51 | 42.53 | 42.19 | 42.47 | 00:00:00 | | 2005-07-15 | 1,761,800 | 42.55 | 42.70 | 42.38 | 42.60 | 00:00:00 | | 2005-07-18 | 1,112,000 | 42.56 | 42.65 | 42.22 | 42.25 | 00:00:00 | | 2005-07-19 | 1,564,500 | 42.32 | 42.69 | 42.31 | 42.50 | 00:00:00 | | 2005-07-20 | 1,478,800 | 42.25 | 43.00 | 42.24 | 42.91 | 00:00:00 | | 2005-07-21 | 1,336,900 | 42.96 | 42.99 | 42.31 | 42.43 | 00:00:00 | | 2005-07-22 | 733,600 | 42.51 | 42.56 | 42.19 | 42.54 | 00:00:00 | | 2005-07-25 | 1,317,400 | 42.55 | 42.59 | 42.19 | 42.29 | 00:00:00 | | 2005-07-26 | 671,700 | 42.39 | 42.55 | 42.17 | 42.47 | 00:00:00 | | 2005-07-27 | 769,700 | 42.64 | 42.64 | 42.20 | 42.30 | 00:00:00 | | 2005-07-28 | 999,500 | 42.40 | 42.45 | 42.14 | 42.41 | 00:00:00 | | 2005-07-29 | 1,156,100 | 42.60 | 42.60 | 41.74 | 41.82 | 00:00:00 | | 2005-08-01 | 1,522,000 | 41.81 | 42.28 | 41.81 | 42.25 | 00:00:00 | | 2005-08-02 | 859,600 | 42.36 | 42.40 | 41.96 | 42.22 | 00:00:00 | | 2005-08-03 | 636,000 | 42.00 | 42.21 | 41.90 | 42.14 | 00:00:00 | | 2005-08-04 | 842,400 | 41.92 | 41.98 | 41.41 | 41.49 | 00:00:00 | | 2005-08-05 | 848,500 | 41.40 | 41.49 | 41.00 | 41.05 | 00:00:00 | | 2005-08-08 | 567,800 | 41.15 | 41.22 | 41.01 | 41.03 | 00:00:00 | | 2005-08-09 | 658,500 | 41.03 | 41.93 | 40.21 | 41.23 | 00:00:00 | | 2005-08-10 | 918,800 | 41.38 | 41.60 | 41.00 | 41.06 | 00:00:00 | | 2005-08-11 | 859,100 | 41.12 | 41.34 | 40.90 | 41.25 | 00:00:00 | | 2005-08-12 | 849,000 | 41.10 | 41.32 | 40.84 | 41.18 | 00:00:00 | | 2005-08-15 | 790,800 | 41.02 | 41.57 | 40.98 | 41.50 | 00:00:00 | | 2005-08-16 | 1,227,400 | 41.45 | 41.56 | 40.84 | 40.88 | 00:00:00 | | 2005-08-17 | 1,004,600 | 40.84 | 40.99 | 40.72 | 40.74 | 00:00:00 | | 2005-08-18 | 831,000 | 40.66 | 40.87 | 40.45 | 40.59 | 00:00:00 | | 2005-08-19 | 1,028,300 | 40.88 | 41.11 | 40.78 | 41.00 | 00:00:00 | | 2005-08-22 | 869,700 | 41.15 | 41.44 | 41.02 | 41.31 | 00:00:00 | | 2005-08-23 | 1,201,100 | 41.38 | 41.38 | 40.80 | 40.83 | 00:00:00 | | 2005-08-24 | 1,093,100 | 40.80 | 41.01 | 40.52 | 40.52 | 00:00:00 | | 2005-08-25 | 837,000 | 40.54 | 40.78 | 40.40 | 40.60 | 00:00:00 | | 2005-08-26 | 1,245,900 | 40.50 | 40.52 | 39.84 | 39.84 | 00:00:00 | | 2005-08-29 | 1,120,100 | 39.65 | 40.28 | 39.64 | 40.21 | 00:00:00 | | 2005-08-30 | 1,298,800 | 40.22 | 40.22 | 39.52 | 39.98 | 00:00:00 | | 2005-08-31 | 1,433,900 | 40.08 | 40.59 | 39.81 | 40.57 | 00:00:00 | | 2005-09-01 | 1,377,200 | 40.50 | 40.89 | 40.31 | 40.75 | 00:00:00 | | 2005-09-02 | 783,200 | 40.75 | 40.92 | 40.51 | 40.51 | 00:00:00 | | 2005-09-06 | 1,255,400 | 40.82 | 41.32 | 40.76 | 41.08 | 00:00:00 | | 2005-09-07 | 1,190,800 | 40.75 | 40.99 | 40.70 | 40.82 | 00:00:00 | | 2005-09-08 | 1,159,900 | 40.75 | 40.90 | 40.25 | 40.33 | 00:00:00 | | 2005-09-09 | 668,300 | 40.50 | 40.79 | 40.35 | 40.58 | 00:00:00 | | 2005-09-12 | 1,534,700 | 40.60 | 40.96 | 40.48 | 40.66 | 00:00:00 | | 2005-09-13 | 1,452,700 | 40.73 | 40.76 | 40.39 | 40.45 | 00:00:00 | | 2005-09-14 | 1,506,800 | 40.58 | 40.72 | 40.20 | 40.26 | 00:00:00 | | 2005-09-15 | 1,050,700 | 40.29 | 40.38 | 40.06 | 40.19 | 00:00:00 | | 2005-09-16 | 2,812,600 | 40.50 | 41.03 | 40.33 | 41.01 | 00:00:00 | | 2005-09-19 | 1,292,900 | 40.86 | 40.86 | 40.08 | 40.23 | 00:00:00 | | 2005-09-20 | 1,417,200 | 40.40 | 40.78 | 39.90 | 40.03 | 00:00:00 | | 2005-09-21 | 1,591,600 | 39.73 | 39.79 | 39.19 | 39.19 | 00:00:00 | | 2005-09-22 | 1,066,100 | 39.00 | 39.50 | 38.68 | 39.50 | 00:00:00 | | 2005-09-23 | 1,211,400 | 39.36 | 39.85 | 39.03 | 39.61 | 00:00:00 | | 2005-09-26 | 1,186,300 | 39.61 | 39.79 | 39.03 | 39.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
