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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2006-09-08	1,140,800	42.48	42.82	42.33	42.66	00:00:00
2006-09-11	1,199,700	42.46	42.75	42.46	42.69	00:00:00
2006-09-12	1,447,600	42.71	43.16	42.54	43.13	00:00:00
2006-09-13	1,325,500	42.93	43.30	42.86	43.26	00:00:00
2006-09-14	979,200	43.11	43.48	43.05	43.42	00:00:00
2006-09-15	2,013,500	43.50	43.69	43.42	43.51	00:00:00
2006-09-18	1,379,900	43.50	43.58	43.20	43.32	00:00:00
2006-09-19	1,003,900	43.22	43.52	43.22	43.48	00:00:00
2006-09-20	1,808,600	43.55	44.06	43.49	43.94	00:00:00
2006-09-21	1,199,900	43.84	44.08	43.65	43.87	00:00:00
2006-09-22	1,173,300	43.89	43.99	43.73	43.89	00:00:00
2006-09-25	2,012,500	44.20	44.54	43.84	44.33	00:00:00
2006-09-26	2,811,700	44.16	44.47	44.06	44.21	00:00:00
2006-09-27	846,800	44.25	44.39	44.02	44.11	00:00:00
2006-09-28	809,200	44.10	44.24	43.96	44.09	00:00:00
2006-09-29	1,467,300	43.87	44.22	43.73	43.78	00:00:00
2006-10-02	1,017,800	43.91	43.99	43.61	43.74	00:00:00
2006-10-03	1,152,000	43.72	44.07	43.72	43.86	00:00:00
2006-10-04	1,473,900	43.70	44.23	43.70	44.10	00:00:00
2006-10-05	1,240,200	43.81	44.13	43.71	44.02	00:00:00
2006-10-06	1,105,600	43.93	43.99	43.72	43.84	00:00:00
2006-10-09	844,900	43.78	44.14	43.75	44.12	00:00:00
2006-10-10	1,460,200	44.05	44.39	44.05	44.23	00:00:00
2006-10-11	1,515,700	43.80	44.19	43.80	44.12	00:00:00
2006-10-12	1,018,700	44.20	44.24	43.96	44.09	00:00:00
2006-10-13	1,104,600	44.02	44.16	43.74	44.03	00:00:00
2006-10-16	767,100	43.90	43.99	43.76	43.87	00:00:00
2006-10-17	918,600	43.72	43.95	43.63	43.88	00:00:00
2006-10-18	1,339,600	43.98	44.13	43.79	44.00	00:00:00
2006-10-19	1,773,600	43.70	43.72	43.14	43.46	00:00:00
2006-10-20	1,737,900	43.66	43.66	42.95	43.26	00:00:00
2006-10-23	1,542,900	43.01	43.13	42.87	42.99	00:00:00
2006-10-24	1,560,200	42.84	43.14	42.65	43.08	00:00:00
2006-10-25	993,500	43.08	43.13	42.69	42.93	00:00:00
2006-10-26	1,086,300	42.90	43.24	42.69	43.23	00:00:00
2006-10-27	957,700	43.18	43.26	42.95	43.03	00:00:00
2006-10-30	1,067,500	43.04	43.44	43.00	43.39	00:00:00
2006-10-31	1,712,100	43.50	43.78	43.43	43.52	00:00:00
2006-11-01	1,423,300	43.89	43.97	43.37	43.38	00:00:00
2006-11-02	1,083,200	43.35	43.38	42.77	42.99	00:00:00
2006-11-03	1,206,800	43.04	43.27	42.50	42.79	00:00:00
2006-11-06	999,700	43.00	43.26	42.92	43.00	00:00:00
2006-11-07	911,400	42.98	43.27	42.90	42.98	00:00:00
2006-11-08	1,013,200	42.91	43.32	42.85	43.17	00:00:00
2006-11-09	1,007,000	43.17	43.23	42.94	43.06	00:00:00
2006-11-10	605,300	43.20	43.23	42.86	43.06	00:00:00
2006-11-13	753,800	43.04	43.30	42.99	43.21	00:00:00
2006-11-14	1,187,300	43.31	43.49	42.82	43.42	00:00:00
2006-11-15	1,515,400	43.30	43.76	43.27	43.57	00:00:00
2006-11-16	1,090,400	43.74	43.96	43.69	43.92	00:00:00
2006-11-17	993,700	43.75	43.91	43.62	43.77	00:00:00
2006-11-20	644,200	43.68	43.83	43.57	43.72	00:00:00
2006-11-21	711,600	43.65	43.67	43.37	43.39	00:00:00
2006-11-22	528,500	43.39	43.62	43.26	43.39	00:00:00
2006-11-24	285,900	43.14	43.42	43.10	43.17	00:00:00
2006-11-27	1,426,100	43.05	43.11	42.63	42.63	00:00:00
2006-11-28	787,700	42.65	42.95	42.51	42.61	00:00:00
2006-11-29	657,200	42.78	43.05	42.66	43.04	00:00:00
2006-11-30	1,664,500	42.91	43.02	42.48	43.01	00:00:00
2006-12-01	1,800,400	43.08	43.21	42.74	43.18	00:00:00
2006-12-04	1,332,300	43.40	43.74	43.25	43.63	00:00:00
2006-12-05	1,185,400	43.55	43.72	43.43	43.60	00:00:00
2006-12-06	876,400	43.64	43.75	43.53	43.73	00:00:00
2006-12-07	817,700	43.74	44.00	43.61	43.63	00:00:00
2006-12-08	1,187,500	43.60	43.99	43.51	43.87	00:00:00
2006-12-11	1,078,600	43.80	44.10	43.74	43.87	00:00:00
2006-12-12	1,262,600	43.75	44.21	43.73	44.09	00:00:00
2006-12-13	1,809,000	43.70	43.96	43.49	43.90	00:00:00
2006-12-14	992,200	43.83	44.19	43.79	44.16	00:00:00
2006-12-15	2,816,800	44.23	44.50	44.08	44.16	00:00:00
2006-12-18	887,000	44.21	44.35	43.99	44.18	00:00:00
2006-12-19	1,088,100	44.15	44.32	44.02	44.32	00:00:00
2006-12-20	1,279,200	44.30	44.38	44.13	44.27	00:00:00
2006-12-21	1,693,000	44.23	44.36	44.08	44.18	00:00:00
2006-12-22	677,500	44.12	44.25	43.95	43.98	00:00:00
2006-12-26	689,900	43.95	44.31	43.90	44.26	00:00:00
2006-12-27	1,333,300	44.26	44.74	44.26	44.63	00:00:00
2006-12-28	812,700	44.49	44.68	44.25	44.27	00:00:00
2006-12-29	1,180,700	44.19	44.27	43.81	43.93	00:00:00
2007-01-03	1,810,200	43.68	44.30	43.63	44.00	00:00:00
2007-01-04	1,855,100	43.86	43.97	43.30	43.66	00:00:00
2007-01-05	1,529,100	43.66	43.66	42.99	43.08	00:00:00
2007-01-08	1,156,900	43.00	43.06	42.49	42.91	00:00:00
2007-01-09	1,536,000	42.90	43.16	42.58	42.83	00:00:00
2007-01-10	1,385,800	42.51	42.70	42.40	42.63	00:00:00
2007-01-11	1,471,000	42.78	43.09	42.61	42.98	00:00:00
2007-01-12	1,338,300	42.95	42.95	42.50	42.62	00:00:00
2007-01-16	1,395,500	42.64	42.85	42.50	42.82	00:00:00
2007-01-17	1,659,300	42.94	42.98	42.51	42.74	00:00:00
2007-01-18	1,695,000	43.00	43.59	42.75	43.18	00:00:00
2007-01-19	1,553,200	43.38	43.40	42.62	42.77	00:00:00
2007-01-22	1,102,400	42.64	42.91	42.51	42.75	00:00:00
2007-01-23	854,300	42.82	42.90	42.55	42.78	00:00:00
2007-01-24	992,200	42.77	43.00	42.71	43.00	00:00:00
2007-01-25	1,585,300	43.11	43.11	42.18	42.21	00:00:00
2007-01-26	1,230,400	42.13	42.33	41.92	42.19	00:00:00
2007-01-29	1,419,300	42.25	42.34	41.97	42.05	00:00:00
2007-01-30	1,123,400	42.12	42.21	41.94	42.16	00:00:00
2007-01-31	1,639,600	42.24	42.33	41.97	42.26	00:00:00
2007-02-01	2,221,600	42.72	42.81	42.37	42.63	00:00:00
2007-02-02	1,829,900	42.75	42.85	42.47	42.51	00:00:00
2007-02-05	1,937,500	42.48	42.78	42.39	42.64	00:00:00
2007-02-06	1,164,400	42.72	43.00	42.68	42.83	00:00:00
2007-02-07	1,034,700	42.76	42.98	42.75	42.88	00:00:00
2007-02-08	1,070,300	42.78	42.98	42.60	42.85	00:00:00
2007-02-09	1,602,800	42.96	43.11	42.70	42.81	00:00:00
2007-02-12	1,401,600	42.91	43.21	42.82	43.10	00:00:00
2007-02-13	1,659,700	43.19	43.60	42.94	43.60	00:00:00
2007-02-14	1,374,900	43.62	43.98	43.43	43.80	00:00:00
2007-02-15	1,499,700	43.85	43.99	43.69	43.75	00:00:00
2007-02-16	1,391,300	43.75	44.08	43.70	43.84	00:00:00
2007-02-20	1,457,900	43.86	44.17	43.63	44.15	00:00:00
2007-02-21	1,193,200	43.86	44.08	43.84	44.01	00:00:00
2007-02-22	1,002,800	44.05	44.19	43.76	43.95	00:00:00
2007-02-23	1,024,200	44.09	44.09	43.47	43.76	00:00:00
2007-02-26	1,046,000	43.79	43.94	43.35	43.62	00:00:00
2007-02-27	2,083,200	43.47	43.62	42.32	42.40	00:00:00
2007-02-28	1,706,200	42.40	42.89	42.10	42.45	00:00:00
2007-03-01	2,224,600	41.00	42.35	41.00	42.08	00:00:00
2007-03-02	2,486,400	41.85	42.27	41.59	41.59	00:00:00
2007-03-05	2,011,900	41.49	41.55	40.81	40.85	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 > >>