|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-06 | 9,010,100 | 30.54 | 31.17 | 29.36 | 31.17 | 00:00:00 | | 2008-08-07 | 14,237,000 | 30.47 | 31.27 | 28.65 | 29.41 | 00:00:00 | | 2008-08-08 | 7,637,900 | 29.03 | 30.79 | 29.03 | 30.37 | 00:00:00 | | 2008-08-11 | 9,232,800 | 30.19 | 32.15 | 30.10 | 31.72 | 00:00:00 | | 2008-08-12 | 9,478,600 | 31.02 | 31.98 | 29.88 | 30.07 | 00:00:00 | | 2008-08-13 | 12,251,400 | 29.86 | 29.89 | 27.90 | 28.51 | 00:00:00 | | 2008-08-14 | 6,077,600 | 28.46 | 29.46 | 28.12 | 29.20 | 00:00:00 | | 2008-08-15 | 6,433,400 | 29.70 | 30.47 | 29.32 | 30.09 | 00:00:00 | | 2008-08-18 | 6,945,900 | 30.25 | 30.25 | 28.85 | 29.07 | 00:00:00 | | 2008-08-19 | 11,883,400 | 28.50 | 28.51 | 27.12 | 27.44 | 00:00:00 | | 2008-08-20 | 10,057,500 | 27.66 | 28.17 | 26.70 | 28.09 | 00:00:00 | | 2008-08-21 | 6,586,300 | 27.58 | 28.50 | 27.10 | 28.22 | 00:00:00 | | 2008-08-22 | 6,437,400 | 29.00 | 29.03 | 27.84 | 28.74 | 00:00:00 | | 2008-08-25 | 7,013,200 | 28.78 | 29.20 | 27.81 | 27.81 | 00:00:00 | | 2008-08-26 | 7,519,000 | 27.92 | 28.25 | 27.26 | 28.21 | 00:00:00 | | 2008-08-27 | 9,190,200 | 28.13 | 28.52 | 27.02 | 28.05 | 00:00:00 | | 2008-08-28 | 6,273,000 | 28.41 | 29.24 | 27.95 | 29.22 | 00:00:00 | | 2008-08-29 | 7,828,200 | 29.21 | 30.30 | 28.77 | 30.00 | 00:00:00 | | 2008-09-02 | 7,924,000 | 31.06 | 31.45 | 30.29 | 30.82 | 00:00:00 | | 2008-09-03 | 9,377,000 | 30.73 | 31.24 | 30.05 | 31.17 | 00:00:00 | | 2008-09-04 | 10,796,700 | 31.30 | 31.65 | 29.94 | 30.03 | 00:00:00 | | 2008-09-05 | 11,004,900 | 29.80 | 31.89 | 28.91 | 31.82 | 00:00:00 | | 2008-09-08 | 18,812,600 | 34.20 | 34.92 | 32.68 | 34.27 | 00:00:00 | | 2008-09-09 | 15,574,400 | 33.49 | 34.95 | 31.97 | 31.99 | 00:00:00 | | 2008-09-10 | 14,479,600 | 32.05 | 32.96 | 30.96 | 31.43 | 00:00:00 | | 2008-09-11 | 12,697,900 | 30.55 | 32.97 | 30.15 | 32.85 | 00:00:00 | | 2008-09-12 | 12,843,700 | 32.28 | 34.49 | 31.95 | 34.05 | 00:00:00 | | 2008-09-15 | 14,267,000 | 32.15 | 34.77 | 32.15 | 32.45 | 00:00:00 | | 2008-09-16 | 21,149,100 | 31.94 | 36.15 | 31.42 | 36.07 | 00:00:00 | | 2008-09-17 | 19,600,700 | 35.15 | 36.00 | 33.15 | 35.44 | 00:00:00 | | 2008-09-18 | 32,652,100 | 36.16 | 42.37 | 33.25 | 39.50 | 00:00:00 | | 2008-09-19 | 24,002,200 | 44.01 | 45.31 | 38.00 | 41.14 | 00:00:00 | | 2008-09-22 | 11,779,300 | 38.87 | 40.50 | 37.50 | 39.23 | 00:00:00 | | 2008-09-23 | 6,419,100 | 38.65 | 40.52 | 37.84 | 40.20 | 00:00:00 | | 2008-09-24 | 6,446,400 | 39.99 | 39.99 | 38.46 | 38.54 | 00:00:00 | | 2008-09-25 | 7,511,000 | 39.18 | 40.00 | 38.65 | 39.25 | 00:00:00 | | 2008-09-26 | 5,595,900 | 37.68 | 40.45 | 36.50 | 40.45 | 00:00:00 | | 2008-09-29 | 2,895,600 | 39.50 | 39.95 | 31.00 | 31.00 | 00:00:00 | | 2008-09-30 | 7,427,100 | 35.69 | 39.25 | 34.10 | 37.80 | 00:00:00 | | 2008-10-01 | 6,265,900 | 37.50 | 39.83 | 36.41 | 39.34 | 00:00:00 | | 2008-10-02 | 4,263,600 | 39.40 | 39.90 | 36.31 | 37.55 | 00:00:00 | | 2008-10-03 | 5,354,000 | 39.69 | 40.00 | 36.17 | 36.17 | 00:00:00 | | 2008-10-06 | 7,987,300 | 35.75 | 37.25 | 33.91 | 35.61 | 00:00:00 | | 2008-10-07 | 7,754,600 | 35.76 | 36.31 | 33.00 | 33.89 | 00:00:00 | | 2008-10-08 | 7,309,600 | 33.25 | 37.00 | 31.93 | 33.01 | 00:00:00 | | 2008-10-09 | 17,396,600 | 33.50 | 33.50 | 28.00 | 28.25 | 00:00:00 | | 2008-10-10 | 13,871,200 | 27.10 | 32.57 | 26.50 | 30.46 | 00:00:00 | | 2008-10-13 | 10,111,900 | 34.00 | 34.00 | 29.62 | 31.65 | 00:00:00 | | 2008-10-14 | 14,174,600 | 34.50 | 36.97 | 33.54 | 34.40 | 00:00:00 | | 2008-10-15 | 8,983,000 | 33.63 | 34.73 | 31.90 | 32.16 | 00:00:00 | | 2008-10-16 | 10,437,200 | 31.90 | 33.78 | 30.25 | 33.26 | 00:00:00 | | 2008-10-17 | 9,386,700 | 32.57 | 35.65 | 31.42 | 33.53 | 00:00:00 | | 2008-10-20 | 4,784,000 | 34.00 | 34.00 | 32.07 | 33.60 | 00:00:00 | | 2008-10-21 | 4,552,900 | 32.90 | 33.92 | 32.57 | 32.72 | 00:00:00 | | 2008-10-22 | 6,118,000 | 31.99 | 32.82 | 30.50 | 31.05 | 00:00:00 | | 2008-10-23 | 6,639,900 | 31.81 | 31.93 | 28.53 | 30.21 | 00:00:00 | | 2008-10-24 | 9,033,600 | 28.14 | 32.98 | 27.83 | 32.25 | 00:00:00 | | 2008-10-27 | 7,160,200 | 31.21 | 34.24 | 31.15 | 32.20 | 00:00:00 | | 2008-10-28 | 7,379,500 | 33.43 | 36.09 | 31.81 | 35.99 | 00:00:00 | | 2008-10-29 | 6,717,300 | 35.73 | 36.24 | 33.50 | 33.96 | 00:00:00 | | 2008-10-30 | 3,887,200 | 35.10 | 35.17 | 33.06 | 34.34 | 00:00:00 | | 2008-10-31 | 5,363,700 | 34.00 | 35.90 | 34.00 | 35.85 | 00:00:00 | | 2008-11-03 | 3,005,500 | 35.50 | 36.13 | 35.05 | 35.50 | 00:00:00 | | 2008-11-04 | 4,865,800 | 36.49 | 36.60 | 34.94 | 36.15 | 00:00:00 | | 2008-11-05 | 4,567,400 | 35.70 | 36.34 | 33.03 | 33.55 | 00:00:00 | | 2008-11-06 | 6,799,900 | 33.55 | 34.70 | 31.14 | 31.40 | 00:00:00 | | 2008-11-07 | 5,022,200 | 32.18 | 32.18 | 29.68 | 31.99 | 00:00:00 | | 2008-11-10 | 3,837,300 | 32.43 | 32.59 | 30.08 | 30.81 | 00:00:00 | | 2008-11-11 | 7,376,700 | 30.50 | 31.31 | 29.03 | 29.85 | 00:00:00 | | 2008-11-12 | 6,785,800 | 29.41 | 30.13 | 28.26 | 28.58 | 00:00:00 | | 2008-11-13 | 10,011,700 | 28.97 | 30.10 | 26.78 | 29.89 | 00:00:00 | | 2008-11-14 | 10,646,200 | 29.35 | 30.00 | 26.76 | 28.05 | 00:00:00 | | 2008-11-17 | 10,033,600 | 27.75 | 28.05 | 25.53 | 26.60 | 00:00:00 | | 2008-11-18 | 11,109,900 | 26.84 | 27.56 | 25.66 | 26.55 | 00:00:00 | | 2008-11-19 | 12,253,500 | 26.03 | 26.52 | 23.31 | 23.57 | 00:00:00 | | 2008-11-20 | 18,441,000 | 23.12 | 25.38 | 22.36 | 23.06 | 00:00:00 | | 2008-11-21 | 12,823,700 | 23.79 | 24.84 | 21.47 | 24.71 | 00:00:00 | | 2008-11-24 | 11,778,600 | 25.49 | 27.41 | 24.70 | 27.41 | 00:00:00 | | 2008-11-25 | 7,413,900 | 28.48 | 28.64 | 26.70 | 28.33 | 00:00:00 | | 2008-11-26 | 5,686,500 | 27.58 | 29.75 | 27.26 | 29.63 | 00:00:00 | | 2008-11-28 | 3,020,600 | 28.89 | 30.50 | 28.89 | 29.97 | 00:00:00 | | 2008-12-01 | 7,046,500 | 29.57 | 29.57 | 24.81 | 25.03 | 00:00:00 | | 2008-12-02 | 6,994,000 | 26.22 | 27.40 | 24.84 | 27.18 | 00:00:00 | | 2008-12-03 | 8,759,700 | 26.05 | 28.00 | 26.02 | 27.60 | 00:00:00 | | 2008-12-04 | 5,958,600 | 26.90 | 29.00 | 26.82 | 27.37 | 00:00:00 | | 2008-12-05 | 6,325,600 | 27.00 | 29.49 | 26.26 | 29.17 | 00:00:00 | | 2008-12-08 | 8,199,000 | 29.83 | 30.75 | 28.93 | 30.34 | 00:00:00 | | 2008-12-09 | 6,759,700 | 29.60 | 30.81 | 29.14 | 29.60 | 00:00:00 | | 2008-12-10 | 5,790,400 | 29.80 | 30.08 | 28.40 | 29.83 | 00:00:00 | | 2008-12-11 | 6,291,400 | 29.26 | 29.60 | 26.60 | 27.21 | 00:00:00 | | 2008-12-12 | 5,699,700 | 26.12 | 27.56 | 26.04 | 27.05 | 00:00:00 | | 2008-12-15 | 4,180,600 | 27.11 | 27.67 | 26.02 | 26.49 | 00:00:00 | | 2008-12-16 | 9,799,800 | 27.20 | 30.00 | 27.08 | 29.70 | 00:00:00 | | 2008-12-17 | 7,785,500 | 29.15 | 30.88 | 29.10 | 30.24 | 00:00:00 | | 2008-12-18 | 6,564,100 | 29.29 | 30.02 | 28.21 | 28.32 | 00:00:00 | | 2008-12-19 | 7,168,400 | 30.60 | 30.60 | 27.34 | 27.40 | 00:00:00 | | 2008-12-22 | 5,726,200 | 27.60 | 28.28 | 26.53 | 26.78 | 00:00:00 | | 2008-12-23 | 6,138,200 | 27.14 | 27.48 | 25.69 | 25.69 | 00:00:00 | | 2008-12-24 | 1,666,200 | 25.83 | 26.35 | 25.63 | 25.95 | 00:00:00 | | 2008-12-26 | 1,654,700 | 26.54 | 26.90 | 25.50 | 26.03 | 00:00:00 | | 2008-12-29 | 3,399,700 | 26.13 | 26.30 | 25.12 | 25.75 | 00:00:00 | | 2008-12-30 | 3,435,500 | 25.94 | 26.61 | 25.82 | 26.60 | 00:00:00 | | 2008-12-31 | 5,520,200 | 26.64 | 27.62 | 26.20 | 27.46 | 00:00:00 | | 2009-01-02 | 7,305,000 | 27.39 | 27.72 | 26.46 | 26.73 | 00:00:00 | | 2009-01-05 | 8,143,600 | 26.50 | 26.50 | 25.31 | 25.88 | 00:00:00 | | 2009-01-06 | 9,274,400 | 26.44 | 26.70 | 25.00 | 25.68 | 00:00:00 | | 2009-01-07 | 10,070,400 | 24.68 | 25.00 | 23.10 | 23.29 | 00:00:00 | | 2009-01-08 | 6,699,600 | 23.16 | 23.96 | 23.03 | 23.50 | 00:00:00 | | 2009-01-09 | 7,923,000 | 23.73 | 23.85 | 22.99 | 23.04 | 00:00:00 | | 2009-01-12 | 8,711,600 | 22.99 | 23.14 | 21.81 | 22.17 | 00:00:00 | | 2009-01-13 | 9,349,400 | 22.10 | 23.19 | 21.55 | 22.35 | 00:00:00 | | 2009-01-14 | 9,658,700 | 21.66 | 22.00 | 21.23 | 21.78 | 00:00:00 | | 2009-01-15 | 13,139,200 | 21.72 | 21.79 | 20.06 | 20.99 | 00:00:00 | | 2009-01-16 | 14,634,600 | 21.52 | 21.97 | 19.50 | 20.83 | 00:00:00 | | 2009-01-20 | 18,355,600 | 20.52 | 20.90 | 18.43 | 18.52 | 00:00:00 | | 2009-01-21 | 20,288,700 | 19.24 | 20.20 | 18.70 | 19.70 | 00:00:00 | | 2009-01-22 | 25,054,000 | 21.50 | 22.30 | 17.56 | 19.65 | 00:00:00 | | 2009-01-23 | 10,815,400 | 18.67 | 20.41 | 18.50 | 20.04 | 00:00:00 | | 2009-01-26 | 10,905,700 | 20.03 | 21.36 | 19.33 | 19.72 | 00:00:00 | | 2009-01-27 | 8,968,700 | 20.16 | 20.65 | 19.75 | 20.55 | 00:00:00 | | 2009-01-28 | 14,342,100 | 22.21 | 23.15 | 21.77 | 22.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
