|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 604,400 | 26.00 | 26.31 | 25.81 | 25.94 | 00:00:00 | | 2000-06-26 | 882,800 | 25.69 | 26.12 | 25.56 | 26.00 | 00:00:00 | | 2000-06-27 | 498,200 | 26.12 | 26.25 | 25.88 | 26.00 | 00:00:00 | | 2000-06-28 | 485,000 | 26.00 | 26.44 | 25.81 | 25.83 | 00:00:00 | | 2000-06-29 | 781,100 | 25.56 | 25.69 | 24.88 | 25.00 | 00:00:00 | | 2000-06-30 | 886,400 | 24.88 | 24.88 | 23.88 | 23.88 | 00:00:00 | | 2000-07-03 | 513,400 | 24.00 | 25.44 | 24.00 | 25.38 | 00:00:00 | | 2000-07-05 | 621,400 | 25.31 | 26.19 | 25.12 | 25.62 | 00:00:00 | | 2000-07-06 | 3,257,600 | 25.62 | 26.62 | 25.62 | 25.94 | 00:00:00 | | 2000-07-07 | 876,700 | 25.94 | 26.94 | 25.88 | 26.75 | 00:00:00 | | 2000-07-10 | 803,700 | 26.75 | 27.19 | 26.62 | 26.88 | 00:00:00 | | 2000-07-11 | 1,021,800 | 27.12 | 27.62 | 27.06 | 27.62 | 00:00:00 | | 2000-07-12 | 1,065,200 | 27.50 | 27.75 | 26.75 | 26.88 | 00:00:00 | | 2000-07-13 | 430,100 | 26.56 | 26.62 | 26.00 | 26.31 | 00:00:00 | | 2000-07-14 | 640,000 | 26.25 | 27.00 | 26.25 | 26.75 | 00:00:00 | | 2000-07-17 | 714,500 | 26.81 | 26.88 | 25.75 | 26.00 | 00:00:00 | | 2000-07-18 | 846,000 | 25.94 | 25.94 | 25.19 | 25.50 | 00:00:00 | | 2000-07-19 | 489,400 | 25.56 | 25.81 | 25.25 | 25.38 | 00:00:00 | | 2000-07-20 | 617,600 | 25.25 | 26.38 | 25.25 | 26.12 | 00:00:00 | | 2000-07-21 | 517,000 | 25.50 | 26.19 | 25.31 | 25.38 | 00:00:00 | | 2000-07-24 | 492,800 | 25.12 | 25.75 | 25.00 | 25.69 | 00:00:00 | | 2000-07-25 | 271,000 | 25.88 | 26.06 | 25.44 | 25.62 | 00:00:00 | | 2000-07-26 | 702,100 | 25.00 | 25.44 | 24.75 | 25.00 | 00:00:00 | | 2000-07-27 | 818,100 | 24.88 | 25.25 | 24.19 | 24.88 | 00:00:00 | | 2000-07-28 | 628,300 | 24.50 | 24.62 | 23.88 | 24.06 | 00:00:00 | | 2000-07-31 | 1,058,300 | 23.81 | 24.94 | 23.81 | 24.94 | 00:00:00 | | 2000-08-01 | 380,800 | 25.00 | 25.06 | 24.62 | 25.00 | 00:00:00 | | 2000-08-02 | 667,600 | 25.00 | 25.62 | 24.81 | 25.56 | 00:00:00 | | 2000-08-03 | 633,900 | 25.56 | 26.50 | 25.44 | 26.50 | 00:00:00 | | 2000-08-04 | 714,600 | 26.44 | 27.31 | 26.44 | 27.12 | 00:00:00 | | 2000-08-07 | 479,500 | 27.12 | 27.12 | 26.44 | 27.00 | 00:00:00 | | 2000-08-08 | 378,100 | 26.94 | 27.00 | 26.44 | 26.94 | 00:00:00 | | 2000-08-09 | 658,800 | 26.88 | 26.94 | 25.94 | 26.94 | 00:00:00 | | 2000-08-10 | 668,100 | 27.00 | 27.44 | 26.88 | 27.12 | 00:00:00 | | 2000-08-11 | 350,100 | 27.44 | 27.50 | 27.12 | 27.44 | 00:00:00 | | 2000-08-14 | 334,800 | 27.38 | 27.38 | 26.75 | 27.31 | 00:00:00 | | 2000-08-15 | 297,300 | 26.94 | 27.12 | 26.69 | 26.94 | 00:00:00 | | 2000-08-16 | 279,300 | 26.81 | 27.12 | 26.44 | 26.56 | 00:00:00 | | 2000-08-17 | 390,100 | 26.81 | 26.94 | 26.44 | 26.81 | 00:00:00 | | 2000-08-18 | 389,600 | 26.56 | 26.56 | 26.25 | 26.38 | 00:00:00 | | 2000-08-21 | 363,200 | 26.25 | 26.44 | 26.06 | 26.25 | 00:00:00 | | 2000-08-22 | 370,500 | 26.31 | 26.88 | 26.25 | 26.81 | 00:00:00 | | 2000-08-23 | 439,300 | 26.62 | 26.69 | 26.25 | 26.38 | 00:00:00 | | 2000-08-24 | 380,100 | 26.19 | 26.38 | 26.12 | 26.19 | 00:00:00 | | 2000-08-25 | 383,500 | 26.31 | 26.56 | 26.19 | 26.44 | 00:00:00 | | 2000-08-28 | 3,974 | 26.31 | 26.88 | 26.31 | 26.69 | 00:00:00 | | 2000-08-29 | 4,164 | 26.56 | 26.56 | 26.25 | 26.31 | 00:00:00 | | 2000-08-30 | 565,700 | 26.06 | 26.88 | 26.06 | 26.69 | 00:00:00 | | 2000-08-31 | 539,700 | 26.44 | 27.44 | 26.38 | 27.08 | 00:00:00 | | 2000-09-01 | 473,900 | 26.88 | 27.25 | 26.25 | 26.69 | 00:00:00 | | 2000-09-05 | 511,800 | 26.94 | 27.25 | 26.56 | 26.88 | 00:00:00 | | 2000-09-06 | 813,100 | 27.12 | 27.56 | 27.12 | 27.44 | 00:00:00 | | 2000-09-07 | 644,200 | 27.50 | 27.81 | 27.38 | 27.75 | 00:00:00 | | 2000-09-08 | 983,600 | 27.81 | 28.81 | 27.75 | 28.69 | 00:00:00 | | 2000-09-11 | 888,300 | 28.62 | 29.31 | 28.56 | 29.19 | 00:00:00 | | 2000-09-12 | 1,006,800 | 29.25 | 29.38 | 29.12 | 29.25 | 00:00:00 | | 2000-09-13 | 1,234,600 | 29.31 | 29.94 | 29.31 | 29.94 | 00:00:00 | | 2000-09-14 | 1,184,400 | 29.94 | 30.19 | 29.75 | 29.94 | 00:00:00 | | 2000-09-15 | 1,786,000 | 30.00 | 30.19 | 29.69 | 29.81 | 00:00:00 | | 2000-09-18 | 935,200 | 29.75 | 29.75 | 29.06 | 29.06 | 00:00:00 | | 2000-09-19 | 491,800 | 29.06 | 29.44 | 28.88 | 29.25 | 00:00:00 | | 2000-09-20 | 460,800 | 29.12 | 29.12 | 28.69 | 29.12 | 00:00:00 | | 2000-09-21 | 363,100 | 28.94 | 29.06 | 28.50 | 28.88 | 00:00:00 | | 2000-09-22 | 793,500 | 28.88 | 29.12 | 28.38 | 29.06 | 00:00:00 | | 2000-09-25 | 401,800 | 28.94 | 29.50 | 28.88 | 29.44 | 00:00:00 | | 2000-09-26 | 593,800 | 29.00 | 29.75 | 28.94 | 29.62 | 00:00:00 | | 2000-09-27 | 603,000 | 29.62 | 29.94 | 29.19 | 29.88 | 00:00:00 | | 2000-09-28 | 897,000 | 29.94 | 30.44 | 29.88 | 30.44 | 00:00:00 | | 2000-09-29 | 454,600 | 30.44 | 30.44 | 29.81 | 30.12 | 00:00:00 | | 2000-10-02 | 467,200 | 29.94 | 30.50 | 29.25 | 30.50 | 00:00:00 | | 2000-10-03 | 883,300 | 30.31 | 31.25 | 30.31 | 31.00 | 00:00:00 | | 2000-10-04 | 696,100 | 30.81 | 31.19 | 30.12 | 30.50 | 00:00:00 | | 2000-10-05 | 432,800 | 30.50 | 30.94 | 30.38 | 30.44 | 00:00:00 | | 2000-10-06 | 635,300 | 30.19 | 30.44 | 28.81 | 29.38 | 00:00:00 | | 2000-10-09 | 330,100 | 29.44 | 29.56 | 29.00 | 29.06 | 00:00:00 | | 2000-10-10 | 472,000 | 29.12 | 29.19 | 28.06 | 28.31 | 00:00:00 | | 2000-10-11 | 771,000 | 28.06 | 28.06 | 26.56 | 27.81 | 00:00:00 | | 2000-10-12 | 864,000 | 27.88 | 27.94 | 26.56 | 27.38 | 00:00:00 | | 2000-10-13 | 730,100 | 27.12 | 28.44 | 27.12 | 28.38 | 00:00:00 | | 2000-10-16 | 508,600 | 28.38 | 28.69 | 28.06 | 28.62 | 00:00:00 | | 2000-10-17 | 981,500 | 28.75 | 29.00 | 27.81 | 27.94 | 00:00:00 | | 2000-10-18 | 845,000 | 27.94 | 28.19 | 27.06 | 28.00 | 00:00:00 | | 2000-10-19 | 531,300 | 28.00 | 28.81 | 27.81 | 28.69 | 00:00:00 | | 2000-10-20 | 358,100 | 28.56 | 29.00 | 28.56 | 28.88 | 00:00:00 | | 2000-10-23 | 317,600 | 28.94 | 28.94 | 28.69 | 28.75 | 00:00:00 | | 2000-10-24 | 602,400 | 28.75 | 29.44 | 28.75 | 29.44 | 00:00:00 | | 2000-10-25 | 812,900 | 29.44 | 30.12 | 29.25 | 29.94 | 00:00:00 | | 2000-10-26 | 829,500 | 30.00 | 30.31 | 29.56 | 29.88 | 00:00:00 | | 2000-10-27 | 573,900 | 29.88 | 30.94 | 29.81 | 30.56 | 00:00:00 | | 2000-10-30 | 830,500 | 30.62 | 31.44 | 30.62 | 31.44 | 00:00:00 | | 2000-10-31 | 724,700 | 31.50 | 31.88 | 31.00 | 31.88 | 00:00:00 | | 2000-11-01 | 791,200 | 31.88 | 31.88 | 31.19 | 31.50 | 00:00:00 | | 2000-11-02 | 1,093,000 | 31.81 | 32.69 | 31.81 | 32.44 | 00:00:00 | | 2000-11-03 | 796,100 | 32.25 | 33.00 | 32.25 | 32.75 | 00:00:00 | | 2000-11-06 | 616,200 | 32.62 | 32.84 | 32.44 | 32.62 | 00:00:00 | | 2000-11-07 | 427,000 | 32.50 | 32.75 | 32.19 | 32.56 | 00:00:00 | | 2000-11-08 | 352,400 | 32.56 | 32.56 | 31.69 | 32.44 | 00:00:00 | | 2000-11-09 | 732,600 | 31.62 | 33.00 | 31.62 | 33.00 | 00:00:00 | | 2000-11-10 | 583,600 | 32.94 | 33.00 | 32.12 | 32.38 | 00:00:00 | | 2000-11-13 | 659,400 | 31.94 | 32.06 | 31.19 | 31.56 | 00:00:00 | | 2000-11-14 | 525,700 | 31.38 | 32.12 | 31.31 | 31.62 | 00:00:00 | | 2000-11-15 | 649,400 | 31.38 | 31.44 | 30.56 | 31.25 | 00:00:00 | | 2000-11-16 | 428,600 | 31.25 | 31.38 | 30.88 | 31.19 | 00:00:00 | | 2000-11-17 | 629,300 | 31.06 | 31.56 | 30.44 | 30.81 | 00:00:00 | | 2000-11-20 | 404,000 | 30.88 | 30.88 | 29.88 | 30.31 | 00:00:00 | | 2000-11-21 | 436,800 | 30.38 | 30.94 | 30.06 | 30.94 | 00:00:00 | | 2000-11-22 | 328,900 | 30.94 | 30.94 | 30.12 | 30.38 | 00:00:00 | | 2000-11-24 | 160,600 | 30.50 | 30.88 | 30.50 | 30.69 | 00:00:00 | | 2000-11-27 | 324,500 | 30.75 | 31.50 | 30.75 | 31.31 | 00:00:00 | | 2000-11-28 | 782,700 | 31.31 | 32.19 | 31.31 | 32.06 | 00:00:00 | | 2000-11-29 | 597,800 | 32.06 | 33.06 | 32.06 | 33.00 | 00:00:00 | | 2000-11-30 | 1,152,800 | 32.50 | 33.62 | 32.19 | 33.38 | 00:00:00 | | 2000-12-01 | 897,700 | 33.38 | 34.00 | 33.38 | 33.69 | 00:00:00 | | 2000-12-04 | 654,600 | 33.44 | 33.44 | 32.81 | 33.12 | 00:00:00 | | 2000-12-05 | 1,310,500 | 32.00 | 33.94 | 32.00 | 33.50 | 00:00:00 | | 2000-12-06 | 1,784,200 | 33.50 | 34.25 | 32.31 | 32.88 | 00:00:00 | | 2000-12-07 | 1,216,100 | 32.62 | 34.06 | 32.44 | 34.00 | 00:00:00 | | 2000-12-08 | 1,204,600 | 34.12 | 34.94 | 34.06 | 34.81 | 00:00:00 | | 2000-12-11 | 963,200 | 34.69 | 35.12 | 34.50 | 35.06 | 00:00:00 | | 2000-12-12 | 478,200 | 34.38 | 34.62 | 34.25 | 34.50 | 00:00:00 | | 2000-12-13 | 730,200 | 34.44 | 34.69 | 34.06 | 34.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
