|
 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 | | 2009-01-28 | 14,342,100 | 22.21 | 23.15 | 21.77 | 22.55 | 00:00:00 | | 2009-01-29 | 10,188,600 | 21.70 | 22.47 | 20.62 | 20.68 | 00:00:00 | | 2009-01-30 | 7,516,700 | 20.99 | 21.27 | 19.52 | 19.79 | 00:00:00 | | 2009-02-02 | 9,144,300 | 20.01 | 20.15 | 18.85 | 19.32 | 00:00:00 | | 2009-02-03 | 14,055,400 | 19.61 | 19.79 | 17.67 | 18.31 | 00:00:00 | | 2009-02-04 | 11,460,200 | 18.42 | 19.55 | 18.38 | 18.73 | 00:00:00 | | 2009-02-05 | 19,882,200 | 18.25 | 18.57 | 16.53 | 17.43 | 00:00:00 | | 2009-02-06 | 12,607,300 | 18.04 | 19.28 | 18.00 | 19.01 | 00:00:00 | | 2009-02-09 | 9,266,000 | 19.43 | 20.13 | 18.89 | 19.58 | 00:00:00 | | 2009-02-10 | 20,666,300 | 19.56 | 19.58 | 16.69 | 17.09 | 00:00:00 | | 2009-02-11 | 12,901,500 | 17.31 | 18.20 | 17.00 | 17.67 | 00:00:00 | | 2009-02-12 | 18,934,600 | 17.06 | 17.35 | 15.56 | 16.56 | 00:00:00 | | 2009-02-13 | 18,109,300 | 16.39 | 16.47 | 14.91 | 15.33 | 00:00:00 | | 2009-02-17 | 15,452,100 | 14.71 | 14.89 | 14.25 | 14.26 | 00:00:00 | | 2009-02-18 | 15,124,100 | 14.95 | 15.12 | 14.16 | 14.61 | 00:00:00 | | 2009-02-19 | 13,079,500 | 14.98 | 15.07 | 13.90 | 14.06 | 00:00:00 | | 2009-02-20 | 18,595,100 | 13.41 | 15.00 | 13.04 | 14.91 | 00:00:00 | | 2009-02-23 | 20,071,600 | 15.56 | 16.24 | 14.56 | 14.80 | 00:00:00 | | 2009-02-24 | 21,031,000 | 14.90 | 17.17 | 14.38 | 16.88 | 00:00:00 | | 2009-02-25 | 15,317,900 | 16.61 | 17.50 | 15.51 | 16.72 | 00:00:00 | | 2009-02-26 | 17,246,200 | 17.52 | 19.11 | 16.90 | 17.04 | 00:00:00 | | 2009-02-27 | 12,489,100 | 16.34 | 17.04 | 16.00 | 16.13 | 00:00:00 | | 2009-03-02 | 12,328,900 | 15.53 | 16.14 | 15.24 | 15.63 | 00:00:00 | | 2009-03-03 | 11,891,300 | 15.85 | 16.25 | 15.00 | 15.32 | 00:00:00 | | 2009-03-04 | 11,495,500 | 15.69 | 16.00 | 14.59 | 15.17 | 00:00:00 | | 2009-03-05 | 17,438,600 | 14.80 | 15.02 | 13.12 | 13.32 | 00:00:00 | | 2009-03-06 | 13,328,300 | 13.52 | 14.35 | 12.90 | 13.73 | 00:00:00 | | 2009-03-09 | 11,182,600 | 13.32 | 15.07 | 13.21 | 14.30 | 00:00:00 | | 2009-03-10 | 18,214,400 | 15.29 | 16.77 | 14.76 | 16.74 | 00:00:00 | | 2009-03-11 | 16,023,500 | 17.12 | 18.00 | 16.61 | 17.06 | 00:00:00 | | 2009-03-12 | 12,521,700 | 16.97 | 18.46 | 16.65 | 18.43 | 00:00:00 | | 2009-03-13 | 13,711,100 | 18.50 | 18.50 | 16.40 | 17.28 | 00:00:00 | | 2009-03-16 | 12,734,500 | 17.72 | 18.29 | 16.84 | 16.98 | 00:00:00 | | 2009-03-17 | 15,881,700 | 17.00 | 17.64 | 16.71 | 17.53 | 00:00:00 | | 2009-03-18 | 19,878,400 | 17.14 | 19.57 | 16.80 | 19.23 | 00:00:00 | | 2009-03-19 | 14,358,200 | 19.30 | 19.50 | 17.33 | 17.54 | 00:00:00 | | 2009-03-20 | 11,877,200 | 18.03 | 18.03 | 17.00 | 17.35 | 00:00:00 | | 2009-03-23 | 19,652,300 | 17.94 | 19.20 | 16.65 | 19.06 | 00:00:00 | | 2009-03-24 | 12,423,000 | 18.21 | 19.04 | 17.64 | 18.05 | 00:00:00 | | 2009-03-25 | 16,294,200 | 18.44 | 19.20 | 17.22 | 18.76 | 00:00:00 | | 2009-03-26 | 12,158,800 | 19.00 | 19.00 | 17.66 | 18.59 | 00:00:00 | | 2009-03-27 | 8,960,100 | 18.40 | 18.83 | 17.70 | 17.77 | 00:00:00 | | 2009-03-30 | 15,040,000 | 16.77 | 17.00 | 16.04 | 16.27 | 00:00:00 | | 2009-03-31 | 11,341,100 | 16.52 | 17.08 | 16.18 | 16.92 | 00:00:00 | | 2009-04-01 | 11,933,500 | 16.58 | 17.41 | 16.28 | 17.34 | 00:00:00 | | 2009-04-02 | 13,118,600 | 18.13 | 18.39 | 17.18 | 17.42 | 00:00:00 | | 2009-04-03 | 8,285,900 | 17.34 | 18.17 | 17.05 | 18.16 | 00:00:00 | | 2009-04-06 | 10,499,200 | 17.51 | 17.67 | 16.88 | 17.36 | 00:00:00 | | 2009-04-07 | 10,326,200 | 16.64 | 17.52 | 16.60 | 16.90 | 00:00:00 | | 2009-04-08 | 8,600,200 | 17.22 | 17.29 | 16.27 | 16.70 | 00:00:00 | | 2009-04-09 | 21,907,200 | 17.79 | 20.36 | 17.67 | 20.31 | 00:00:00 | | 2009-04-13 | 13,891,000 | 19.61 | 21.18 | 18.72 | 21.00 | 00:00:00 | | 2009-04-14 | 13,504,600 | 20.04 | 21.45 | 19.13 | 19.33 | 00:00:00 | | 2009-04-15 | 14,233,600 | 19.19 | 20.78 | 18.65 | 20.55 | 00:00:00 | | 2009-04-16 | 15,784,200 | 21.00 | 21.67 | 19.47 | 21.07 | 00:00:00 | | 2009-04-17 | 36,353,300 | 22.00 | 24.75 | 20.50 | 23.42 | 00:00:00 | | 2009-04-20 | 21,975,300 | 21.56 | 22.00 | 19.54 | 19.79 | 00:00:00 | | 2009-04-21 | 15,396,000 | 19.40 | 22.15 | 18.65 | 22.12 | 00:00:00 | | 2009-04-22 | 18,267,500 | 21.23 | 24.05 | 21.22 | 21.37 | 00:00:00 | | 2009-04-23 | 10,550,300 | 21.69 | 22.24 | 20.70 | 21.99 | 00:00:00 | | 2009-04-24 | 15,550,700 | 22.64 | 24.00 | 21.82 | 23.42 | 00:00:00 | | 2009-04-27 | 9,915,900 | 22.60 | 23.26 | 22.29 | 22.44 | 00:00:00 | | 2009-04-28 | 8,859,800 | 21.84 | 23.13 | 21.53 | 22.37 | 00:00:00 | | 2009-04-29 | 10,726,500 | 22.66 | 24.22 | 22.54 | 24.10 | 00:00:00 | | 2009-04-30 | 9,217,900 | 24.43 | 24.50 | 23.04 | 23.34 | 00:00:00 | | 2009-05-01 | 7,641,200 | 23.67 | 24.00 | 22.56 | 22.79 | 00:00:00 | | 2009-05-04 | 17,068,400 | 23.39 | 25.84 | 23.07 | 25.67 | 00:00:00 | | 2009-05-05 | 10,711,400 | 24.94 | 25.65 | 24.59 | 24.61 | 00:00:00 | | 2009-05-06 | 20,671,500 | 25.91 | 28.48 | 25.71 | 27.70 | 00:00:00 | | 2009-05-07 | 16,676,000 | 28.67 | 28.67 | 24.76 | 25.34 | 00:00:00 | | 2009-05-08 | 18,911,000 | 26.34 | 26.70 | 24.22 | 26.33 | 00:00:00 | | 2009-05-11 | 17,484,500 | 25.00 | 25.66 | 24.31 | 24.34 | 00:00:00 | | 2009-05-12 | 24,187,600 | 24.63 | 25.15 | 22.21 | 22.50 | 00:00:00 | | 2009-05-13 | 85,452,100 | 20.32 | 22.18 | 20.23 | 21.50 | 00:00:00 | | 2009-05-14 | 18,538,100 | 21.94 | 22.53 | 21.27 | 22.30 | 00:00:00 | | 2009-05-15 | 14,027,900 | 22.15 | 22.33 | 21.11 | 21.63 | 00:00:00 | | 2009-05-18 | 13,951,900 | 22.16 | 22.81 | 21.68 | 22.62 | 00:00:00 | | 2009-05-19 | 11,172,600 | 23.03 | 23.50 | 22.50 | 22.50 | 00:00:00 | | 2009-05-20 | 15,178,200 | 23.11 | 23.21 | 21.36 | 21.72 | 00:00:00 | | 2009-05-21 | 14,182,100 | 21.25 | 21.44 | 20.41 | 20.98 | 00:00:00 | | 2009-05-22 | 7,642,300 | 21.23 | 21.23 | 20.26 | 20.31 | 00:00:00 | | 2009-05-26 | 11,873,600 | 20.33 | 21.80 | 20.25 | 21.78 | 00:00:00 | | 2009-05-27 | 14,016,700 | 21.99 | 22.51 | 21.18 | 21.19 | 00:00:00 | | 2009-05-28 | 9,382,100 | 21.49 | 22.00 | 21.07 | 21.99 | 00:00:00 | | 2009-05-29 | 12,600,400 | 22.05 | 22.50 | 21.51 | 22.42 | 00:00:00 | | 2009-06-01 | 10,224,200 | 22.62 | 22.71 | 21.67 | 22.23 | 00:00:00 | | 2009-06-02 | 10,894,600 | 22.19 | 22.52 | 21.32 | 21.52 | 00:00:00 | | 2009-06-03 | 8,575,100 | 21.64 | 22.16 | 21.27 | 21.65 | 00:00:00 | | 2009-06-04 | 8,434,100 | 21.85 | 22.31 | 21.40 | 22.26 | 00:00:00 | | 2009-06-05 | 9,860,100 | 22.53 | 22.62 | 21.18 | 21.41 | 00:00:00 | | 2009-06-08 | 7,258,500 | 21.36 | 22.13 | 21.20 | 21.93 | 00:00:00 | | 2009-06-09 | 10,166,700 | 22.16 | 22.75 | 21.95 | 22.45 | 00:00:00 | | 2009-06-10 | 10,535,600 | 22.70 | 22.96 | 22.00 | 22.21 | 00:00:00 | | 2009-06-11 | 10,662,300 | 22.17 | 23.20 | 22.17 | 22.56 | 00:00:00 | | 2009-06-12 | 6,551,600 | 22.50 | 23.19 | 22.45 | 23.14 | 00:00:00 | | 2009-06-15 | 8,657,000 | 22.99 | 23.10 | 22.45 | 22.60 | 00:00:00 | | 2009-06-16 | 11,157,100 | 22.64 | 22.80 | 21.89 | 22.23 | 00:00:00 | | 2009-06-17 | 9,453,600 | 22.04 | 22.10 | 21.16 | 21.58 | 00:00:00 | | 2009-06-18 | 5,851,400 | 21.56 | 22.35 | 21.51 | 22.31 | 00:00:00 | | 2009-06-19 | 8,691,000 | 22.51 | 22.74 | 22.07 | 22.62 | 00:00:00 | | 2009-06-22 | 9,605,000 | 22.24 | 22.53 | 21.50 | 21.50 | 00:00:00 | | 2009-06-23 | 8,353,500 | 21.53 | 22.11 | 21.25 | 21.65 | 00:00:00 | | 2009-06-24 | 5,830,900 | 21.84 | 22.06 | 21.62 | 21.82 | 00:00:00 | | 2009-06-25 | 5,326,600 | 21.62 | 22.35 | 21.60 | 22.31 | 00:00:00 | | 2009-06-26 | 5,251,600 | 22.26 | 22.75 | 22.04 | 22.67 | 00:00:00 | | 2009-06-29 | 5,887,300 | 22.61 | 22.78 | 22.22 | 22.49 | 00:00:00 | | 2009-06-30 | 6,660,500 | 22.39 | 22.58 | 21.69 | 21.98 | 00:00:00 | | 2009-07-01 | 4,618,300 | 22.07 | 22.07 | 21.59 | 21.69 | 00:00:00 | | 2009-07-02 | 6,521,000 | 21.53 | 21.75 | 20.67 | 20.68 | 00:00:00 | | 2009-07-06 | 6,876,600 | 20.67 | 21.29 | 20.58 | 21.05 | 00:00:00 | | 2009-07-07 | 5,892,300 | 21.05 | 21.46 | 20.79 | 20.84 | 00:00:00 | | 2009-07-08 | 10,102,800 | 20.75 | 21.07 | 19.93 | 20.45 | 00:00:00 | | 2009-07-09 | 5,742,000 | 20.74 | 21.18 | 20.51 | 20.86 | 00:00:00 | | 2009-07-10 | 5,226,100 | 21.12 | 21.14 | 20.50 | 20.63 | 00:00:00 | | 2009-07-13 | 8,560,500 | 21.03 | 21.87 | 20.89 | 21.86 | 00:00:00 | | 2009-07-14 | 6,281,900 | 21.72 | 21.77 | 21.18 | 21.65 | 00:00:00 | | 2009-07-15 | 9,429,300 | 21.98 | 22.80 | 21.75 | 22.50 | 00:00:00 | | 2009-07-16 | 8,959,200 | 22.30 | 22.59 | 21.83 | 22.33 | 00:00:00 | | 2009-07-17 | 20,026,100 | 22.53 | 22.67 | 20.53 | 20.94 | 00:00:00 | | 2009-07-20 | 9,625,300 | 21.00 | 21.06 | 20.50 | 20.98 | 00:00:00 | | 2009-07-21 | 11,178,900 | 20.99 | 21.09 | 19.91 | 20.19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
