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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2005-09-26	1,186,300	39.61	39.79	39.03	39.15	00:00:00
2005-09-27	1,747,100	39.28	39.31	38.95	39.14	00:00:00
2005-09-28	1,372,400	39.30	39.31	38.56	38.83	00:00:00
2005-09-29	2,095,000	38.82	39.84	38.62	39.72	00:00:00
2005-09-30	1,540,200	39.60	39.63	38.95	39.05	00:00:00
2005-10-03	1,084,500	39.00	39.37	38.86	39.19	00:00:00
2005-10-04	1,362,300	39.28	39.71	38.40	38.41	00:00:00
2005-10-05	1,694,200	38.41	38.58	38.05	38.17	00:00:00
2005-10-06	1,504,400	38.30	38.50	37.90	38.31	00:00:00
2005-10-07	1,702,100	38.51	38.68	38.22	38.59	00:00:00
2005-10-10	1,110,400	38.83	38.83	38.04	38.13	00:00:00
2005-10-11	1,902,300	38.10	38.22	37.62	37.90	00:00:00
2005-10-12	1,606,200	37.52	38.05	37.39	37.81	00:00:00
2005-10-13	1,744,300	37.83	38.15	37.52	38.12	00:00:00
2005-10-14	2,555,500	39.00	39.50	38.96	39.33	00:00:00
2005-10-17	2,161,200	39.65	39.94	38.91	39.31	00:00:00
2005-10-18	2,644,300	39.45	39.69	39.19	39.22	00:00:00
2005-10-19	2,698,800	39.27	40.77	39.22	40.76	00:00:00
2005-10-20	2,720,200	40.76	41.33	40.69	40.77	00:00:00
2005-10-21	2,237,000	41.16	41.30	40.71	40.80	00:00:00
2005-10-24	1,509,400	41.00	41.49	40.85	41.37	00:00:00
2005-10-25	1,991,200	41.12	41.45	40.99	41.43	00:00:00
2005-10-26	2,436,600	41.40	42.00	41.27	41.57	00:00:00
2005-10-27	2,252,300	41.61	41.94	41.53	41.61	00:00:00
2005-10-28	2,608,700	41.75	42.47	41.71	42.41	00:00:00
2005-10-31	3,505,800	42.41	42.74	42.04	42.34	00:00:00
2005-11-01	3,196,400	42.73	42.82	42.13	42.59	00:00:00
2005-11-02	1,754,500	43.37	43.37	42.45	42.70	00:00:00
2005-11-03	2,002,500	42.85	42.90	42.32	42.49	00:00:00
2005-11-04	1,444,400	42.69	42.75	42.40	42.70	00:00:00
2005-11-07	1,195,000	42.71	43.04	42.68	42.93	00:00:00
2005-11-08	1,499,900	42.88	42.93	42.59	42.84	00:00:00
2005-11-09	984,500	42.87	43.09	42.81	42.87	00:00:00
2005-11-10	3,053,000	43.00	43.48	42.72	43.38	00:00:00
2005-11-11	709,200	43.43	43.50	43.29	43.49	00:00:00
2005-11-14	1,509,300	43.00	43.38	42.96	43.25	00:00:00
2005-11-15	1,353,300	43.00	43.22	42.55	42.76	00:00:00
2005-11-16	1,108,700	42.81	42.86	42.28	42.46	00:00:00
2005-11-17	938,600	42.49	43.09	42.27	42.98	00:00:00
2005-11-18	1,328,800	43.50	43.50	42.79	43.20	00:00:00
2005-11-21	1,155,000	43.20	43.58	43.10	43.46	00:00:00
2005-11-22	1,277,200	43.32	43.90	43.12	43.77	00:00:00
2005-11-23	1,659,500	43.39	43.92	43.18	43.52	00:00:00
2005-11-25	508,700	43.57	43.72	43.43	43.68	00:00:00
2005-11-28	1,448,200	43.49	43.86	43.18	43.23	00:00:00
2005-11-29	1,439,700	43.47	43.56	43.08	43.20	00:00:00
2005-11-30	2,152,900	43.19	43.27	42.45	42.55	00:00:00
2005-12-01	1,306,000	42.73	43.13	42.70	42.85	00:00:00
2005-12-02	950,100	42.75	43.02	42.54	42.75	00:00:00
2005-12-05	1,274,900	42.42	42.66	42.20	42.53	00:00:00
2005-12-06	1,434,400	42.75	42.86	42.32	42.37	00:00:00
2005-12-07	1,551,100	42.37	42.37	41.64	42.06	00:00:00
2005-12-08	2,116,000	42.06	42.19	41.63	41.78	00:00:00
2005-12-09	1,584,600	41.93	42.67	41.70	42.41	00:00:00
2005-12-12	1,233,000	42.48	42.59	42.16	42.37	00:00:00
2005-12-13	2,250,700	42.29	43.42	42.25	43.08	00:00:00
2005-12-14	1,012,000	43.08	43.45	42.89	43.17	00:00:00
2005-12-15	1,150,000	43.15	43.20	42.88	43.05	00:00:00
2005-12-16	2,310,000	43.25	43.45	43.18	43.38	00:00:00
2005-12-19	1,256,500	43.20	43.23	42.64	42.83	00:00:00
2005-12-20	1,044,000	42.75	42.96	42.65	42.72	00:00:00
2005-12-21	1,007,400	42.78	43.15	42.62	42.71	00:00:00
2005-12-22	1,036,700	42.80	42.86	42.43	42.80	00:00:00
2005-12-23	486,400	42.93	43.03	42.72	42.90	00:00:00
2005-12-27	1,145,100	42.90	43.20	42.54	42.58	00:00:00
2005-12-28	521,200	42.62	42.62	42.41	42.55	00:00:00
2005-12-29	699,400	42.50	42.67	42.22	42.24	00:00:00
2005-12-30	999,100	42.05	42.09	41.67	41.91	00:00:00
2006-01-03	2,352,900	42.13	42.49	41.58	42.31	00:00:00
2006-01-04	1,637,100	42.20	42.79	42.20	42.64	00:00:00
2006-01-05	919,700	42.52	42.70	42.42	42.64	00:00:00
2006-01-06	1,116,900	42.79	42.85	42.26	42.53	00:00:00
2006-01-09	1,860,400	42.51	42.66	42.34	42.63	00:00:00
2006-01-10	1,911,300	42.38	42.70	42.19	42.58	00:00:00
2006-01-11	2,296,400	42.20	42.20	41.70	41.94	00:00:00
2006-01-12	1,537,500	41.80	41.83	41.33	41.36	00:00:00
2006-01-13	1,867,400	41.75	41.97	41.58	41.87	00:00:00
2006-01-17	1,088,400	41.62	41.77	41.35	41.67	00:00:00
2006-01-18	1,275,900	41.65	42.16	41.46	41.75	00:00:00
2006-01-19	2,100,300	41.25	41.41	40.61	41.08	00:00:00
2006-01-20	3,523,900	41.08	41.08	39.38	39.63	00:00:00
2006-01-23	1,848,600	39.64	39.97	39.50	39.59	00:00:00
2006-01-24	1,689,300	39.59	39.82	39.24	39.39	00:00:00
2006-01-25	1,172,600	39.38	39.54	39.19	39.30	00:00:00
2006-01-26	1,577,600	39.65	40.22	39.59	40.03	00:00:00
2006-01-27	1,978,200	40.19	40.69	40.01	40.04	00:00:00
2006-01-30	1,232,600	39.99	40.09	39.52	39.58	00:00:00
2006-01-31	3,640,200	39.57	39.57	38.90	39.04	00:00:00
2006-02-01	2,215,400	39.20	39.26	38.75	39.03	00:00:00
2006-02-02	2,534,100	39.14	39.14	38.24	38.37	00:00:00
2006-02-03	2,576,900	39.00	39.00	38.51	38.63	00:00:00
2006-02-06	1,144,500	38.60	38.70	38.52	38.58	00:00:00
2006-02-07	1,582,600	38.54	38.76	38.30	38.43	00:00:00
2006-02-08	1,375,400	38.38	38.89	38.25	38.88	00:00:00
2006-02-09	1,760,900	38.88	39.34	38.82	39.02	00:00:00
2006-02-10	1,443,500	38.98	39.32	38.85	39.29	00:00:00
2006-02-13	1,051,300	39.09	39.23	38.76	38.91	00:00:00
2006-02-14	1,482,100	39.02	39.82	38.91	39.59	00:00:00
2006-02-15	2,162,400	39.42	39.76	39.17	39.41	00:00:00
2006-02-16	1,712,200	39.36	40.09	39.25	40.08	00:00:00
2006-02-17	1,293,500	40.09	40.09	39.61	39.73	00:00:00
2006-02-21	1,371,200	39.90	39.99	39.42	39.62	00:00:00
2006-02-22	1,516,800	39.86	40.58	39.80	40.48	00:00:00
2006-02-23	1,287,000	40.32	40.39	39.82	39.94	00:00:00
2006-02-24	691,200	40.01	40.23	39.75	39.94	00:00:00
2006-02-27	714,200	39.99	40.39	39.96	40.04	00:00:00
2006-02-28	1,927,400	39.76	40.02	39.48	39.53	00:00:00
2006-03-01	1,454,200	39.52	39.80	39.41	39.70	00:00:00
2006-03-02	1,406,700	39.46	39.71	39.29	39.45	00:00:00
2006-03-03	1,074,800	39.25	39.46	39.10	39.10	00:00:00
2006-03-06	1,240,400	39.20	39.20	38.80	38.93	00:00:00
2006-03-07	1,050,800	38.90	39.37	38.79	39.34	00:00:00
2006-03-08	1,128,100	39.28	39.67	39.14	39.62	00:00:00
2006-03-09	1,254,300	39.61	39.75	39.25	39.26	00:00:00
2006-03-10	821,300	39.30	39.59	39.30	39.49	00:00:00
2006-03-13	1,137,500	39.60	39.93	39.56	39.71	00:00:00
2006-03-14	1,520,700	39.55	40.47	39.55	40.38	00:00:00
2006-03-15	1,434,900	40.33	40.60	40.11	40.55	00:00:00
2006-03-16	1,722,000	40.60	40.71	40.33	40.34	00:00:00
2006-03-17	1,907,000	40.72	40.80	40.44	40.57	00:00:00
2006-03-20	890,800	40.65	40.79	40.42	40.60	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 > >>