|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,042,100 | 40.67 | 40.75 | 39.88 | 40.17 | 00:00:00 | | 2007-08-24 | 1,779,800 | 40.05 | 40.93 | 39.76 | 40.88 | 00:00:00 | | 2007-08-27 | 1,987,000 | 40.80 | 40.80 | 40.25 | 40.26 | 00:00:00 | | 2007-08-28 | 2,492,500 | 39.95 | 39.99 | 38.94 | 38.94 | 00:00:00 | | 2007-08-29 | 1,940,700 | 39.13 | 39.75 | 38.70 | 39.67 | 00:00:00 | | 2007-08-30 | 1,886,300 | 39.35 | 39.78 | 39.14 | 39.33 | 00:00:00 | | 2007-08-31 | 1,971,200 | 39.87 | 39.99 | 39.24 | 39.73 | 00:00:00 | | 2007-09-04 | 1,464,500 | 39.35 | 40.06 | 39.33 | 39.78 | 00:00:00 | | 2007-09-05 | 1,820,000 | 39.45 | 39.54 | 39.00 | 39.24 | 00:00:00 | | 2007-09-06 | 1,736,200 | 39.16 | 39.82 | 38.97 | 39.75 | 00:00:00 | | 2007-09-07 | 2,665,200 | 39.13 | 39.53 | 38.78 | 38.94 | 00:00:00 | | 2007-09-10 | 1,944,700 | 39.24 | 39.70 | 38.60 | 39.18 | 00:00:00 | | 2007-09-11 | 2,389,400 | 39.26 | 40.10 | 39.26 | 39.92 | 00:00:00 | | 2007-09-12 | 1,799,500 | 39.66 | 39.95 | 39.40 | 39.64 | 00:00:00 | | 2007-09-13 | 2,041,300 | 40.00 | 40.51 | 39.81 | 40.47 | 00:00:00 | | 2007-09-14 | 1,732,200 | 40.18 | 40.82 | 40.12 | 40.69 | 00:00:00 | | 2007-09-17 | 1,845,200 | 40.56 | 40.79 | 40.32 | 40.64 | 00:00:00 | | 2007-09-18 | 3,899,800 | 40.82 | 42.50 | 40.45 | 42.50 | 00:00:00 | | 2007-09-19 | 2,845,500 | 42.49 | 43.00 | 42.35 | 42.76 | 00:00:00 | | 2007-09-20 | 2,719,800 | 42.75 | 42.75 | 41.77 | 41.95 | 00:00:00 | | 2007-09-21 | 3,985,200 | 42.45 | 42.45 | 41.52 | 41.57 | 00:00:00 | | 2007-09-24 | 2,708,800 | 41.50 | 41.70 | 40.66 | 40.68 | 00:00:00 | | 2007-09-25 | 1,695,500 | 40.46 | 40.98 | 40.30 | 40.68 | 00:00:00 | | 2007-09-26 | 1,632,700 | 40.93 | 41.22 | 40.52 | 40.79 | 00:00:00 | | 2007-09-27 | 1,353,500 | 40.85 | 41.13 | 40.59 | 40.99 | 00:00:00 | | 2007-09-28 | 2,327,200 | 40.76 | 41.02 | 40.35 | 40.39 | 00:00:00 | | 2007-10-01 | 3,353,100 | 41.12 | 41.71 | 40.58 | 41.49 | 00:00:00 | | 2007-10-02 | 1,643,000 | 41.54 | 41.92 | 41.23 | 41.66 | 00:00:00 | | 2007-10-03 | 1,455,300 | 41.53 | 42.00 | 41.40 | 41.58 | 00:00:00 | | 2007-10-04 | 1,676,300 | 41.75 | 42.00 | 41.71 | 42.00 | 00:00:00 | | 2007-10-05 | 3,342,200 | 42.05 | 42.61 | 41.74 | 42.13 | 00:00:00 | | 2007-10-08 | 2,003,700 | 42.15 | 42.28 | 41.85 | 42.04 | 00:00:00 | | 2007-10-09 | 2,429,700 | 42.20 | 42.24 | 41.64 | 42.05 | 00:00:00 | | 2007-10-10 | 1,878,500 | 41.47 | 41.80 | 41.07 | 41.35 | 00:00:00 | | 2007-10-11 | 2,950,800 | 41.69 | 41.77 | 40.84 | 40.96 | 00:00:00 | | 2007-10-12 | 2,285,400 | 41.01 | 41.05 | 40.35 | 40.46 | 00:00:00 | | 2007-10-15 | 2,158,700 | 40.68 | 40.72 | 39.52 | 39.90 | 00:00:00 | | 2007-10-16 | 3,062,200 | 39.63 | 39.67 | 38.55 | 38.64 | 00:00:00 | | 2007-10-17 | 3,497,400 | 39.08 | 39.18 | 37.70 | 38.56 | 00:00:00 | | 2007-10-18 | 6,116,500 | 37.54 | 37.76 | 36.75 | 37.15 | 00:00:00 | | 2007-10-19 | 4,306,000 | 37.27 | 37.46 | 35.96 | 36.01 | 00:00:00 | | 2007-10-22 | 3,526,900 | 35.78 | 36.54 | 35.72 | 36.05 | 00:00:00 | | 2007-10-23 | 3,379,000 | 36.31 | 36.77 | 36.07 | 36.77 | 00:00:00 | | 2007-10-24 | 3,318,900 | 36.48 | 36.59 | 35.19 | 36.06 | 00:00:00 | | 2007-10-25 | 3,453,800 | 36.25 | 36.87 | 35.57 | 36.22 | 00:00:00 | | 2007-10-26 | 2,596,200 | 37.29 | 37.58 | 36.33 | 37.25 | 00:00:00 | | 2007-10-29 | 2,075,500 | 37.52 | 37.73 | 36.84 | 37.01 | 00:00:00 | | 2007-10-30 | 2,972,400 | 36.84 | 37.19 | 36.33 | 36.35 | 00:00:00 | | 2007-10-31 | 3,692,000 | 36.62 | 37.16 | 36.19 | 36.97 | 00:00:00 | | 2007-11-01 | 4,598,000 | 35.97 | 36.58 | 35.01 | 35.10 | 00:00:00 | | 2007-11-02 | 4,899,000 | 35.43 | 35.45 | 34.07 | 34.42 | 00:00:00 | | 2007-11-05 | 4,030,200 | 34.21 | 34.52 | 33.55 | 34.06 | 00:00:00 | | 2007-11-06 | 4,372,200 | 34.03 | 34.60 | 33.48 | 34.58 | 00:00:00 | | 2007-11-07 | 4,891,800 | 34.00 | 34.11 | 32.70 | 32.77 | 00:00:00 | | 2007-11-08 | 6,196,600 | 32.80 | 33.72 | 32.39 | 33.52 | 00:00:00 | | 2007-11-09 | 5,268,000 | 33.19 | 34.91 | 32.76 | 34.19 | 00:00:00 | | 2007-11-12 | 3,815,200 | 34.00 | 35.42 | 34.00 | 34.40 | 00:00:00 | | 2007-11-13 | 3,862,100 | 34.62 | 35.80 | 34.55 | 35.74 | 00:00:00 | | 2007-11-14 | 3,295,800 | 35.89 | 36.56 | 35.23 | 35.45 | 00:00:00 | | 2007-11-15 | 4,063,800 | 35.38 | 35.40 | 34.00 | 34.26 | 00:00:00 | | 2007-11-16 | 4,458,900 | 34.56 | 34.65 | 33.32 | 33.71 | 00:00:00 | | 2007-11-19 | 5,218,900 | 33.45 | 33.52 | 32.14 | 33.12 | 00:00:00 | | 2007-11-20 | 4,066,300 | 32.85 | 33.92 | 32.15 | 33.07 | 00:00:00 | | 2007-11-21 | 5,169,600 | 32.86 | 33.59 | 32.10 | 32.80 | 00:00:00 | | 2007-11-23 | 1,341,500 | 33.08 | 34.19 | 33.07 | 34.00 | 00:00:00 | | 2007-11-26 | 4,693,000 | 34.07 | 34.17 | 32.48 | 32.55 | 00:00:00 | | 2007-11-27 | 6,078,400 | 33.50 | 34.00 | 33.02 | 33.58 | 00:00:00 | | 2007-11-28 | 7,541,300 | 33.77 | 36.21 | 33.77 | 36.02 | 00:00:00 | | 2007-11-29 | 5,020,100 | 35.83 | 36.09 | 34.99 | 35.46 | 00:00:00 | | 2007-11-30 | 4,244,700 | 36.52 | 37.00 | 35.76 | 36.08 | 00:00:00 | | 2007-12-03 | 2,919,300 | 36.00 | 36.31 | 35.35 | 35.93 | 00:00:00 | | 2007-12-04 | 2,811,700 | 35.64 | 35.92 | 35.18 | 35.50 | 00:00:00 | | 2007-12-05 | 3,913,000 | 35.90 | 36.38 | 35.56 | 36.15 | 00:00:00 | | 2007-12-06 | 4,416,600 | 36.14 | 36.40 | 35.75 | 36.33 | 00:00:00 | | 2007-12-07 | 2,527,500 | 36.47 | 36.50 | 35.82 | 36.01 | 00:00:00 | | 2007-12-10 | 2,174,400 | 36.10 | 37.01 | 36.01 | 36.92 | 00:00:00 | | 2007-12-11 | 5,395,100 | 36.79 | 36.79 | 33.83 | 33.93 | 00:00:00 | | 2007-12-12 | 6,168,300 | 34.95 | 35.30 | 32.87 | 33.55 | 00:00:00 | | 2007-12-13 | 4,647,200 | 33.45 | 33.70 | 32.52 | 33.59 | 00:00:00 | | 2007-12-14 | 4,271,700 | 33.20 | 33.67 | 32.61 | 32.67 | 00:00:00 | | 2007-12-17 | 4,472,000 | 32.50 | 33.06 | 32.25 | 32.54 | 00:00:00 | | 2007-12-18 | 6,405,000 | 32.72 | 32.72 | 31.61 | 32.13 | 00:00:00 | | 2007-12-19 | 4,379,500 | 32.08 | 32.55 | 31.56 | 31.78 | 00:00:00 | | 2007-12-20 | 5,271,100 | 31.53 | 31.73 | 30.36 | 30.94 | 00:00:00 | | 2007-12-21 | 7,388,500 | 31.37 | 32.06 | 30.45 | 31.94 | 00:00:00 | | 2007-12-24 | 1,785,700 | 31.76 | 32.72 | 31.76 | 32.30 | 00:00:00 | | 2007-12-26 | 1,852,000 | 32.29 | 32.29 | 31.85 | 32.04 | 00:00:00 | | 2007-12-27 | 3,121,900 | 31.87 | 31.94 | 31.15 | 31.15 | 00:00:00 | | 2007-12-28 | 4,078,300 | 31.09 | 31.45 | 30.66 | 31.08 | 00:00:00 | | 2007-12-31 | 4,565,700 | 31.00 | 31.11 | 30.42 | 30.67 | 00:00:00 | | 2008-01-02 | 7,166,200 | 30.89 | 30.89 | 29.46 | 29.55 | 00:00:00 | | 2008-01-03 | 5,604,900 | 29.74 | 29.85 | 29.05 | 29.12 | 00:00:00 | | 2008-01-04 | 10,484,600 | 28.86 | 28.86 | 27.07 | 27.36 | 00:00:00 | | 2008-01-07 | 7,311,300 | 27.96 | 28.20 | 27.23 | 27.77 | 00:00:00 | | 2008-01-08 | 6,870,900 | 27.97 | 28.28 | 26.75 | 26.88 | 00:00:00 | | 2008-01-09 | 7,552,100 | 26.87 | 27.25 | 25.92 | 27.25 | 00:00:00 | | 2008-01-10 | 8,340,800 | 27.10 | 28.05 | 26.86 | 27.61 | 00:00:00 | | 2008-01-11 | 8,519,800 | 27.41 | 28.38 | 26.59 | 28.16 | 00:00:00 | | 2008-01-14 | 5,756,800 | 28.54 | 28.54 | 27.80 | 28.38 | 00:00:00 | | 2008-01-15 | 6,534,400 | 28.08 | 28.08 | 27.00 | 27.32 | 00:00:00 | | 2008-01-16 | 7,022,600 | 27.49 | 28.82 | 27.11 | 28.19 | 00:00:00 | | 2008-01-17 | 12,888,100 | 28.95 | 29.88 | 28.43 | 28.71 | 00:00:00 | | 2008-01-18 | 9,707,200 | 29.42 | 30.38 | 28.85 | 29.42 | 00:00:00 | | 2008-01-22 | 12,017,400 | 27.90 | 31.76 | 27.86 | 30.51 | 00:00:00 | | 2008-01-23 | 19,597,300 | 29.56 | 35.12 | 29.14 | 34.14 | 00:00:00 | | 2008-01-24 | 14,215,200 | 34.26 | 36.15 | 33.88 | 34.93 | 00:00:00 | | 2008-01-25 | 7,701,900 | 35.20 | 35.48 | 33.79 | 34.01 | 00:00:00 | | 2008-01-28 | 5,256,000 | 33.99 | 35.18 | 33.54 | 35.01 | 00:00:00 | | 2008-01-29 | 5,065,000 | 35.30 | 35.70 | 34.57 | 35.55 | 00:00:00 | | 2008-01-30 | 5,306,300 | 35.33 | 36.72 | 35.10 | 35.28 | 00:00:00 | | 2008-01-31 | 8,973,400 | 34.74 | 36.71 | 34.00 | 36.22 | 00:00:00 | | 2008-02-01 | 8,354,500 | 36.36 | 36.96 | 35.80 | 36.80 | 00:00:00 | | 2008-02-04 | 4,892,000 | 36.79 | 36.95 | 35.01 | 35.25 | 00:00:00 | | 2008-02-05 | 5,332,600 | 34.74 | 35.02 | 34.00 | 34.10 | 00:00:00 | | 2008-02-06 | 4,615,100 | 34.40 | 34.82 | 33.60 | 33.87 | 00:00:00 | | 2008-02-07 | 4,488,900 | 33.62 | 34.96 | 33.60 | 34.62 | 00:00:00 | | 2008-02-08 | 5,016,400 | 34.68 | 34.68 | 32.79 | 33.40 | 00:00:00 | | 2008-02-11 | 4,015,600 | 33.32 | 33.40 | 32.32 | 33.08 | 00:00:00 | | 2008-02-12 | 4,884,400 | 33.22 | 34.28 | 33.19 | 33.89 | 00:00:00 | | 2008-02-13 | 3,075,900 | 34.29 | 34.42 | 33.03 | 33.76 | 00:00:00 | | 2008-02-14 | 3,795,900 | 33.70 | 34.12 | 33.12 | 33.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
