|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 2,011,900 | 41.49 | 41.55 | 40.81 | 40.85 | 00:00:00 | | 2007-03-06 | 1,353,200 | 41.15 | 41.69 | 41.00 | 41.65 | 00:00:00 | | 2007-03-07 | 953,100 | 41.56 | 41.65 | 41.24 | 41.27 | 00:00:00 | | 2007-03-08 | 1,021,200 | 41.57 | 41.77 | 41.32 | 41.57 | 00:00:00 | | 2007-03-09 | 1,309,100 | 41.84 | 41.84 | 41.39 | 41.51 | 00:00:00 | | 2007-03-12 | 1,026,500 | 41.44 | 41.50 | 41.19 | 41.38 | 00:00:00 | | 2007-03-13 | 2,226,700 | 41.15 | 41.19 | 40.19 | 40.28 | 00:00:00 | | 2007-03-14 | 2,319,900 | 40.43 | 40.59 | 39.54 | 40.43 | 00:00:00 | | 2007-03-15 | 1,277,200 | 40.46 | 40.92 | 40.34 | 40.68 | 00:00:00 | | 2007-03-16 | 2,334,300 | 40.83 | 40.98 | 40.43 | 40.55 | 00:00:00 | | 2007-03-19 | 1,164,500 | 40.85 | 41.15 | 40.72 | 41.04 | 00:00:00 | | 2007-03-20 | 836,500 | 41.09 | 41.37 | 40.97 | 41.34 | 00:00:00 | | 2007-03-21 | 2,025,800 | 41.31 | 42.38 | 41.09 | 42.35 | 00:00:00 | | 2007-03-22 | 1,573,200 | 42.34 | 42.43 | 41.83 | 41.95 | 00:00:00 | | 2007-03-23 | 814,800 | 41.90 | 42.28 | 41.80 | 41.98 | 00:00:00 | | 2007-03-26 | 1,640,600 | 41.98 | 42.05 | 41.26 | 41.81 | 00:00:00 | | 2007-03-27 | 1,078,800 | 41.63 | 41.68 | 41.39 | 41.48 | 00:00:00 | | 2007-03-28 | 1,653,400 | 41.39 | 41.39 | 40.77 | 40.83 | 00:00:00 | | 2007-03-29 | 2,506,000 | 41.20 | 41.40 | 40.88 | 41.36 | 00:00:00 | | 2007-03-30 | 2,287,400 | 41.36 | 41.52 | 40.77 | 41.02 | 00:00:00 | | 2007-04-02 | 3,250,100 | 40.64 | 40.75 | 39.96 | 40.27 | 00:00:00 | | 2007-04-03 | 1,708,000 | 40.43 | 41.03 | 40.00 | 40.96 | 00:00:00 | | 2007-04-04 | 1,225,500 | 40.99 | 41.00 | 40.66 | 40.75 | 00:00:00 | | 2007-04-05 | 1,257,400 | 40.59 | 40.90 | 40.45 | 40.80 | 00:00:00 | | 2007-04-09 | 1,695,500 | 40.80 | 40.80 | 40.32 | 40.41 | 00:00:00 | | 2007-04-10 | 1,798,400 | 40.48 | 40.76 | 40.41 | 40.73 | 00:00:00 | | 2007-04-11 | 1,920,800 | 40.50 | 40.55 | 39.79 | 39.79 | 00:00:00 | | 2007-04-12 | 2,025,100 | 39.67 | 39.75 | 39.13 | 39.60 | 00:00:00 | | 2007-04-13 | 1,810,000 | 39.86 | 40.03 | 39.35 | 39.91 | 00:00:00 | | 2007-04-16 | 2,096,100 | 40.15 | 41.00 | 40.06 | 40.73 | 00:00:00 | | 2007-04-17 | 1,579,800 | 40.65 | 40.80 | 40.48 | 40.56 | 00:00:00 | | 2007-04-18 | 2,381,500 | 40.48 | 41.20 | 40.48 | 41.05 | 00:00:00 | | 2007-04-19 | 3,677,400 | 41.01 | 41.96 | 40.90 | 41.86 | 00:00:00 | | 2007-04-20 | 3,565,700 | 42.12 | 42.20 | 41.70 | 42.01 | 00:00:00 | | 2007-04-23 | 1,691,400 | 42.01 | 42.15 | 41.71 | 41.77 | 00:00:00 | | 2007-04-24 | 1,533,900 | 41.77 | 41.85 | 41.28 | 41.52 | 00:00:00 | | 2007-04-25 | 1,315,800 | 41.77 | 41.99 | 41.44 | 41.99 | 00:00:00 | | 2007-04-26 | 1,781,700 | 42.00 | 42.17 | 41.74 | 41.88 | 00:00:00 | | 2007-04-27 | 1,421,800 | 41.73 | 42.14 | 41.61 | 42.08 | 00:00:00 | | 2007-04-30 | 1,884,200 | 42.20 | 42.24 | 41.62 | 41.62 | 00:00:00 | | 2007-05-01 | 2,897,800 | 41.98 | 42.14 | 41.70 | 42.03 | 00:00:00 | | 2007-05-02 | 1,808,100 | 42.01 | 42.41 | 41.99 | 42.17 | 00:00:00 | | 2007-05-03 | 1,313,300 | 42.21 | 42.47 | 42.13 | 42.43 | 00:00:00 | | 2007-05-04 | 1,137,800 | 42.50 | 42.62 | 42.29 | 42.45 | 00:00:00 | | 2007-05-07 | 1,735,600 | 42.60 | 43.02 | 42.52 | 42.74 | 00:00:00 | | 2007-05-08 | 1,568,700 | 42.63 | 42.72 | 42.38 | 42.60 | 00:00:00 | | 2007-05-09 | 2,149,300 | 42.40 | 42.99 | 42.40 | 42.85 | 00:00:00 | | 2007-05-10 | 1,934,900 | 42.62 | 42.75 | 42.14 | 42.14 | 00:00:00 | | 2007-05-11 | 1,328,500 | 42.23 | 42.50 | 42.03 | 42.36 | 00:00:00 | | 2007-05-14 | 1,272,800 | 42.36 | 42.58 | 41.93 | 42.13 | 00:00:00 | | 2007-05-15 | 1,883,600 | 42.21 | 42.62 | 42.14 | 42.27 | 00:00:00 | | 2007-05-16 | 1,671,400 | 42.33 | 42.70 | 42.31 | 42.70 | 00:00:00 | | 2007-05-17 | 963,200 | 42.67 | 42.73 | 42.42 | 42.65 | 00:00:00 | | 2007-05-18 | 1,710,500 | 42.86 | 42.90 | 42.61 | 42.86 | 00:00:00 | | 2007-05-21 | 2,085,200 | 42.80 | 43.00 | 42.47 | 42.90 | 00:00:00 | | 2007-05-22 | 1,695,200 | 42.73 | 42.86 | 42.49 | 42.57 | 00:00:00 | | 2007-05-23 | 1,448,700 | 42.57 | 42.74 | 42.35 | 42.41 | 00:00:00 | | 2007-05-24 | 1,450,300 | 42.58 | 42.72 | 42.06 | 42.13 | 00:00:00 | | 2007-05-25 | 983,900 | 42.19 | 42.29 | 41.90 | 42.09 | 00:00:00 | | 2007-05-29 | 1,094,900 | 42.23 | 42.36 | 41.94 | 42.05 | 00:00:00 | | 2007-05-30 | 1,201,900 | 41.95 | 42.13 | 41.82 | 42.12 | 00:00:00 | | 2007-05-31 | 1,669,000 | 42.02 | 42.25 | 41.90 | 42.11 | 00:00:00 | | 2007-06-01 | 1,412,200 | 42.00 | 42.46 | 41.94 | 42.38 | 00:00:00 | | 2007-06-04 | 1,715,600 | 42.26 | 42.35 | 42.04 | 42.35 | 00:00:00 | | 2007-06-05 | 2,084,800 | 42.28 | 42.33 | 42.05 | 42.28 | 00:00:00 | | 2007-06-06 | 1,429,800 | 42.12 | 42.15 | 41.62 | 41.73 | 00:00:00 | | 2007-06-07 | 2,514,000 | 41.60 | 41.75 | 41.01 | 41.04 | 00:00:00 | | 2007-06-08 | 2,300,500 | 41.00 | 41.56 | 40.99 | 41.54 | 00:00:00 | | 2007-06-11 | 1,294,600 | 41.50 | 41.87 | 41.41 | 41.72 | 00:00:00 | | 2007-06-12 | 1,496,900 | 41.64 | 41.84 | 41.15 | 41.15 | 00:00:00 | | 2007-06-13 | 2,171,900 | 41.16 | 41.88 | 41.15 | 41.82 | 00:00:00 | | 2007-06-14 | 1,082,900 | 41.82 | 41.93 | 41.58 | 41.69 | 00:00:00 | | 2007-06-15 | 2,403,100 | 41.90 | 42.25 | 41.74 | 41.74 | 00:00:00 | | 2007-06-18 | 1,640,900 | 41.79 | 42.02 | 41.72 | 41.76 | 00:00:00 | | 2007-06-19 | 1,191,900 | 41.70 | 42.15 | 41.66 | 42.11 | 00:00:00 | | 2007-06-20 | 2,481,800 | 42.25 | 42.33 | 41.79 | 41.79 | 00:00:00 | | 2007-06-21 | 2,277,400 | 41.80 | 42.05 | 41.37 | 41.85 | 00:00:00 | | 2007-06-22 | 2,660,000 | 41.53 | 41.69 | 41.06 | 41.15 | 00:00:00 | | 2007-06-25 | 1,809,800 | 41.35 | 41.66 | 40.91 | 41.02 | 00:00:00 | | 2007-06-26 | 1,417,400 | 41.27 | 41.44 | 40.98 | 40.98 | 00:00:00 | | 2007-06-27 | 2,358,600 | 40.80 | 41.47 | 40.80 | 41.41 | 00:00:00 | | 2007-06-28 | 1,803,900 | 41.22 | 41.43 | 40.95 | 41.12 | 00:00:00 | | 2007-06-29 | 2,422,600 | 41.15 | 41.39 | 40.45 | 40.68 | 00:00:00 | | 2007-07-02 | 1,869,800 | 40.57 | 41.45 | 40.57 | 41.42 | 00:00:00 | | 2007-07-03 | 1,225,100 | 41.49 | 41.80 | 41.45 | 41.80 | 00:00:00 | | 2007-07-05 | 1,644,700 | 41.58 | 41.76 | 41.17 | 41.22 | 00:00:00 | | 2007-07-06 | 2,802,500 | 41.22 | 41.33 | 40.98 | 41.17 | 00:00:00 | | 2007-07-09 | 2,132,900 | 41.16 | 41.25 | 40.80 | 40.90 | 00:00:00 | | 2007-07-10 | 4,159,900 | 40.57 | 40.86 | 40.16 | 40.20 | 00:00:00 | | 2007-07-11 | 2,882,800 | 39.60 | 40.17 | 39.60 | 40.04 | 00:00:00 | | 2007-07-12 | 2,454,000 | 40.24 | 41.19 | 40.04 | 41.17 | 00:00:00 | | 2007-07-13 | 1,794,500 | 41.00 | 41.38 | 40.78 | 41.17 | 00:00:00 | | 2007-07-16 | 1,865,800 | 40.98 | 41.26 | 40.92 | 41.15 | 00:00:00 | | 2007-07-17 | 1,724,700 | 41.26 | 41.44 | 41.05 | 41.14 | 00:00:00 | | 2007-07-18 | 2,671,700 | 41.01 | 41.10 | 40.21 | 40.61 | 00:00:00 | | 2007-07-19 | 2,328,900 | 40.75 | 40.85 | 39.65 | 40.13 | 00:00:00 | | 2007-07-20 | 3,821,900 | 40.86 | 41.37 | 39.11 | 39.20 | 00:00:00 | | 2007-07-23 | 2,430,800 | 40.03 | 40.03 | 39.25 | 39.30 | 00:00:00 | | 2007-07-24 | 3,643,100 | 38.54 | 39.14 | 37.99 | 38.09 | 00:00:00 | | 2007-07-25 | 3,617,700 | 38.50 | 39.07 | 38.12 | 38.81 | 00:00:00 | | 2007-07-26 | 4,831,000 | 38.46 | 38.51 | 37.46 | 38.05 | 00:00:00 | | 2007-07-27 | 3,813,800 | 38.05 | 38.53 | 37.61 | 37.61 | 00:00:00 | | 2007-07-30 | 4,357,600 | 37.50 | 38.12 | 37.25 | 38.03 | 00:00:00 | | 2007-07-31 | 4,188,300 | 38.40 | 38.73 | 37.40 | 37.42 | 00:00:00 | | 2007-08-01 | 6,496,000 | 37.46 | 38.81 | 37.19 | 38.52 | 00:00:00 | | 2007-08-02 | 3,175,000 | 38.53 | 39.06 | 38.13 | 38.51 | 00:00:00 | | 2007-08-03 | 4,845,100 | 39.00 | 39.00 | 36.95 | 37.01 | 00:00:00 | | 2007-08-06 | 4,620,300 | 37.27 | 39.47 | 36.96 | 39.39 | 00:00:00 | | 2007-08-07 | 4,101,500 | 38.92 | 40.32 | 38.90 | 39.81 | 00:00:00 | | 2007-08-08 | 4,238,600 | 40.00 | 41.50 | 40.00 | 41.33 | 00:00:00 | | 2007-08-09 | 5,545,500 | 40.33 | 40.86 | 39.38 | 40.08 | 00:00:00 | | 2007-08-10 | 4,943,200 | 39.65 | 39.91 | 38.80 | 39.31 | 00:00:00 | | 2007-08-13 | 3,071,200 | 39.51 | 39.63 | 38.11 | 38.18 | 00:00:00 | | 2007-08-14 | 3,426,200 | 38.03 | 38.20 | 37.14 | 37.14 | 00:00:00 | | 2007-08-15 | 4,346,400 | 37.14 | 38.51 | 37.03 | 37.36 | 00:00:00 | | 2007-08-16 | 5,522,000 | 37.16 | 39.69 | 37.00 | 39.49 | 00:00:00 | | 2007-08-17 | 5,502,400 | 41.32 | 41.73 | 39.36 | 40.85 | 00:00:00 | | 2007-08-20 | 3,327,100 | 40.43 | 40.80 | 39.28 | 39.90 | 00:00:00 | | 2007-08-21 | 2,210,300 | 39.62 | 40.70 | 39.61 | 40.38 | 00:00:00 | | 2007-08-22 | 1,830,200 | 40.65 | 40.88 | 39.75 | 40.62 | 00:00:00 | | 2007-08-23 | 2,042,100 | 40.67 | 40.75 | 39.88 | 40.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
