|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2006-03-20 | 890,800 | 40.65 | 40.79 | 40.42 | 40.60 | 00:00:00 | 2006-03-21 | 1,419,300 | 40.50 | 40.50 | 40.08 | 40.10 | 00:00:00 | 2006-03-22 | 1,374,700 | 40.00 | 40.32 | 39.87 | 40.19 | 00:00:00 | 2006-03-23 | 1,047,100 | 40.14 | 40.17 | 39.74 | 39.82 | 00:00:00 | 2006-03-24 | 1,074,300 | 39.74 | 39.85 | 39.53 | 39.70 | 00:00:00 | 2006-03-27 | 888,700 | 39.58 | 39.93 | 39.55 | 39.88 | 00:00:00 | 2006-03-28 | 1,148,300 | 39.63 | 40.00 | 39.30 | 39.39 | 00:00:00 | 2006-03-29 | 1,084,100 | 39.39 | 39.68 | 39.10 | 39.58 | 00:00:00 | 2006-03-30 | 881,400 | 39.56 | 39.75 | 39.15 | 39.20 | 00:00:00 | 2006-03-31 | 1,244,100 | 39.12 | 39.53 | 39.12 | 39.20 | 00:00:00 | 2006-04-03 | 1,614,900 | 39.30 | 39.80 | 39.13 | 39.49 | 00:00:00 | 2006-04-04 | 1,224,400 | 39.53 | 39.94 | 39.49 | 39.79 | 00:00:00 | 2006-04-05 | 1,105,800 | 39.89 | 40.03 | 39.70 | 39.89 | 00:00:00 | 2006-04-06 | 1,040,800 | 39.67 | 39.85 | 39.40 | 39.62 | 00:00:00 | 2006-04-07 | 1,510,100 | 39.75 | 39.95 | 39.40 | 39.61 | 00:00:00 | 2006-04-10 | 1,735,500 | 40.00 | 40.47 | 39.94 | 40.19 | 00:00:00 | 2006-04-11 | 1,055,800 | 39.91 | 40.02 | 39.55 | 39.61 | 00:00:00 | 2006-04-12 | 1,139,300 | 39.58 | 39.82 | 39.13 | 39.25 | 00:00:00 | 2006-04-13 | 965,600 | 39.14 | 39.65 | 39.09 | 39.59 | 00:00:00 | 2006-04-17 | 1,264,200 | 39.40 | 39.75 | 39.22 | 39.28 | 00:00:00 | 2006-04-18 | 1,643,300 | 39.22 | 40.49 | 39.18 | 40.42 | 00:00:00 | 2006-04-19 | 1,391,500 | 40.29 | 40.40 | 39.80 | 40.10 | 00:00:00 | 2006-04-20 | 3,985,700 | 41.23 | 42.14 | 40.94 | 41.69 | 00:00:00 | 2006-04-21 | 2,148,700 | 41.98 | 42.02 | 41.59 | 41.93 | 00:00:00 | 2006-04-24 | 1,697,300 | 41.69 | 42.03 | 41.56 | 41.88 | 00:00:00 | 2006-04-25 | 1,256,700 | 41.71 | 42.09 | 41.49 | 41.71 | 00:00:00 | 2006-04-26 | 1,405,700 | 41.81 | 42.07 | 41.80 | 41.98 | 00:00:00 | 2006-04-27 | 2,153,200 | 41.74 | 42.67 | 41.54 | 42.45 | 00:00:00 | 2006-04-28 | 2,491,100 | 42.45 | 42.97 | 42.30 | 42.94 | 00:00:00 | 2006-05-01 | 2,726,600 | 43.00 | 43.18 | 42.55 | 42.65 | 00:00:00 | 2006-05-02 | 1,681,300 | 42.77 | 42.99 | 42.45 | 42.69 | 00:00:00 | 2006-05-03 | 1,532,800 | 42.62 | 42.79 | 42.35 | 42.75 | 00:00:00 | 2006-05-04 | 1,014,600 | 42.91 | 42.95 | 42.73 | 42.88 | 00:00:00 | 2006-05-05 | 1,813,600 | 42.89 | 43.30 | 42.86 | 43.15 | 00:00:00 | 2006-05-08 | 1,228,500 | 43.28 | 43.42 | 43.08 | 43.12 | 00:00:00 | 2006-05-09 | 1,294,400 | 43.12 | 43.46 | 42.93 | 43.15 | 00:00:00 | 2006-05-10 | 1,568,500 | 42.90 | 43.13 | 42.59 | 42.82 | 00:00:00 | 2006-05-11 | 1,311,800 | 42.83 | 42.90 | 42.31 | 42.60 | 00:00:00 | 2006-05-12 | 1,076,300 | 42.50 | 42.76 | 42.20 | 42.22 | 00:00:00 | 2006-05-15 | 1,368,100 | 42.33 | 42.63 | 42.21 | 42.57 | 00:00:00 | 2006-05-16 | 933,400 | 42.58 | 42.67 | 42.30 | 42.50 | 00:00:00 | 2006-05-17 | 1,540,100 | 42.10 | 42.38 | 41.69 | 41.88 | 00:00:00 | 2006-05-18 | 1,307,300 | 41.88 | 42.29 | 41.68 | 41.76 | 00:00:00 | 2006-05-19 | 1,402,800 | 42.20 | 42.37 | 41.77 | 42.02 | 00:00:00 | 2006-05-22 | 1,363,900 | 41.85 | 42.37 | 41.77 | 42.20 | 00:00:00 | 2006-05-23 | 1,240,300 | 42.26 | 42.34 | 41.75 | 41.75 | 00:00:00 | 2006-05-24 | 1,379,800 | 41.68 | 42.20 | 41.50 | 41.85 | 00:00:00 | 2006-05-25 | 1,410,500 | 42.00 | 42.17 | 41.59 | 42.05 | 00:00:00 | 2006-05-26 | 629,200 | 42.15 | 42.31 | 41.97 | 42.07 | 00:00:00 | 2006-05-30 | 778,600 | 41.75 | 41.89 | 41.32 | 41.32 | 00:00:00 | 2006-05-31 | 1,652,200 | 41.45 | 41.81 | 41.19 | 41.57 | 00:00:00 | 2006-06-01 | 1,260,000 | 41.70 | 42.34 | 41.29 | 42.30 | 00:00:00 | 2006-06-02 | 1,453,600 | 42.55 | 42.73 | 42.07 | 42.31 | 00:00:00 | 2006-06-05 | 1,296,500 | 42.10 | 42.37 | 41.76 | 41.76 | 00:00:00 | 2006-06-06 | 1,351,100 | 42.00 | 42.09 | 41.46 | 42.01 | 00:00:00 | 2006-06-07 | 1,439,400 | 42.05 | 42.75 | 41.90 | 42.42 | 00:00:00 | 2006-06-08 | 2,095,400 | 42.21 | 42.88 | 41.96 | 42.81 | 00:00:00 | 2006-06-09 | 1,579,900 | 42.71 | 43.00 | 42.56 | 42.76 | 00:00:00 | 2006-06-12 | 1,127,600 | 42.66 | 42.94 | 42.50 | 42.50 | 00:00:00 | 2006-06-13 | 2,206,500 | 42.56 | 42.87 | 42.05 | 42.23 | 00:00:00 | 2006-06-14 | 2,287,700 | 42.20 | 42.39 | 41.51 | 41.99 | 00:00:00 | 2006-06-15 | 1,793,400 | 42.30 | 42.80 | 42.08 | 42.78 | 00:00:00 | 2006-06-16 | 3,474,200 | 42.67 | 42.78 | 42.10 | 42.18 | 00:00:00 | 2006-06-19 | 1,227,800 | 42.40 | 42.48 | 41.86 | 41.92 | 00:00:00 | 2006-06-20 | 1,240,400 | 41.92 | 42.13 | 41.63 | 41.86 | 00:00:00 | 2006-06-21 | 1,352,400 | 41.86 | 42.30 | 41.72 | 41.88 | 00:00:00 | 2006-06-22 | 1,076,200 | 41.88 | 41.94 | 41.38 | 41.64 | 00:00:00 | 2006-06-23 | 1,994,900 | 41.30 | 41.49 | 40.85 | 41.06 | 00:00:00 | 2006-06-26 | 987,300 | 41.15 | 41.31 | 40.95 | 41.31 | 00:00:00 | 2006-06-27 | 1,076,400 | 41.32 | 41.39 | 40.67 | 40.68 | 00:00:00 | 2006-06-28 | 1,381,300 | 40.86 | 41.32 | 40.84 | 41.06 | 00:00:00 | 2006-06-29 | 1,735,200 | 41.31 | 41.96 | 41.11 | 41.96 | 00:00:00 | 2006-06-30 | 1,617,400 | 41.98 | 42.00 | 41.51 | 41.59 | 00:00:00 | 2006-07-03 | 430,100 | 41.60 | 41.87 | 41.39 | 41.82 | 00:00:00 | 2006-07-05 | 1,033,700 | 41.58 | 41.85 | 41.27 | 41.33 | 00:00:00 | 2006-07-06 | 957,700 | 41.33 | 41.55 | 41.12 | 41.28 | 00:00:00 | 2006-07-07 | 875,200 | 41.28 | 41.64 | 41.01 | 41.10 | 00:00:00 | 2006-07-10 | 1,293,600 | 41.42 | 41.45 | 40.93 | 41.06 | 00:00:00 | 2006-07-11 | 1,031,800 | 41.01 | 41.30 | 40.72 | 41.25 | 00:00:00 | 2006-07-12 | 1,050,300 | 40.97 | 41.05 | 40.34 | 40.40 | 00:00:00 | 2006-07-13 | 1,374,900 | 40.25 | 40.38 | 39.87 | 39.89 | 00:00:00 | 2006-07-14 | 1,636,700 | 40.20 | 40.45 | 39.92 | 40.36 | 00:00:00 | 2006-07-17 | 1,546,800 | 40.29 | 40.81 | 40.18 | 40.69 | 00:00:00 | 2006-07-18 | 1,472,000 | 40.72 | 40.97 | 40.65 | 40.91 | 00:00:00 | 2006-07-19 | 1,890,500 | 41.01 | 41.96 | 40.92 | 41.92 | 00:00:00 | 2006-07-20 | 1,781,900 | 41.45 | 42.15 | 41.26 | 41.74 | 00:00:00 | 2006-07-21 | 1,995,300 | 40.96 | 42.07 | 40.96 | 41.97 | 00:00:00 | 2006-07-24 | 1,527,600 | 41.97 | 42.28 | 41.94 | 42.20 | 00:00:00 | 2006-07-25 | 1,520,200 | 42.03 | 42.44 | 41.91 | 42.28 | 00:00:00 | 2006-07-26 | 1,042,600 | 42.14 | 42.33 | 41.98 | 42.11 | 00:00:00 | 2006-07-27 | 1,346,300 | 42.20 | 42.35 | 41.46 | 41.58 | 00:00:00 | 2006-07-28 | 1,445,300 | 41.77 | 42.60 | 41.72 | 42.46 | 00:00:00 | 2006-07-31 | 1,488,700 | 42.41 | 42.41 | 41.89 | 41.99 | 00:00:00 | 2006-08-01 | 1,447,000 | 42.13 | 42.48 | 41.44 | 42.29 | 00:00:00 | 2006-08-02 | 903,800 | 42.30 | 42.45 | 41.98 | 42.01 | 00:00:00 | 2006-08-03 | 1,415,300 | 41.89 | 42.68 | 41.83 | 42.44 | 00:00:00 | 2006-08-04 | 1,503,900 | 42.58 | 42.92 | 42.46 | 42.67 | 00:00:00 | 2006-08-07 | 1,053,100 | 42.50 | 42.79 | 42.46 | 42.77 | 00:00:00 | 2006-08-08 | 1,568,500 | 42.93 | 43.00 | 42.52 | 42.66 | 00:00:00 | 2006-08-09 | 1,316,300 | 42.91 | 42.99 | 42.20 | 42.26 | 00:00:00 | 2006-08-10 | 1,616,600 | 42.04 | 42.74 | 42.03 | 42.65 | 00:00:00 | 2006-08-11 | 1,320,400 | 42.42 | 42.55 | 42.12 | 42.40 | 00:00:00 | 2006-08-14 | 1,408,500 | 42.65 | 42.79 | 42.17 | 42.25 | 00:00:00 | 2006-08-15 | 1,503,100 | 42.66 | 42.98 | 42.57 | 42.95 | 00:00:00 | 2006-08-16 | 1,848,700 | 42.96 | 42.96 | 42.60 | 42.80 | 00:00:00 | 2006-08-17 | 1,660,700 | 42.78 | 42.97 | 42.70 | 42.92 | 00:00:00 | 2006-08-18 | 1,527,500 | 43.00 | 43.09 | 42.80 | 43.01 | 00:00:00 | 2006-08-21 | 960,300 | 42.86 | 43.00 | 42.76 | 42.96 | 00:00:00 | 2006-08-22 | 1,155,600 | 42.97 | 43.14 | 42.85 | 42.93 | 00:00:00 | 2006-08-23 | 1,150,100 | 42.98 | 43.01 | 42.71 | 42.79 | 00:00:00 | 2006-08-24 | 1,200,300 | 42.74 | 43.01 | 42.54 | 42.87 | 00:00:00 | 2006-08-25 | 1,066,700 | 42.62 | 42.84 | 42.49 | 42.72 | 00:00:00 | 2006-08-28 | 1,225,900 | 42.65 | 43.17 | 42.62 | 42.96 | 00:00:00 | 2006-08-29 | 1,593,200 | 42.91 | 43.00 | 42.68 | 42.78 | 00:00:00 | 2006-08-30 | 945,100 | 42.82 | 43.12 | 42.63 | 42.96 | 00:00:00 | 2006-08-31 | 1,294,400 | 42.92 | 42.92 | 42.48 | 42.80 | 00:00:00 | 2006-09-01 | 888,900 | 42.90 | 43.07 | 42.63 | 42.91 | 00:00:00 | 2006-09-05 | 1,047,600 | 43.00 | 43.04 | 42.84 | 42.89 | 00:00:00 | 2006-09-06 | 1,499,200 | 42.70 | 42.99 | 42.60 | 42.90 | 00:00:00 | 2006-09-07 | 1,370,200 | 42.65 | 42.87 | 42.40 | 42.48 | 00:00:00 | 2006-09-08 | 1,140,800 | 42.48 | 42.82 | 42.33 | 42.66 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|