|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-21 | 11,178,900 | 20.99 | 21.09 | 19.91 | 20.19 | 00:00:00 | | 2009-07-22 | 8,838,500 | 19.91 | 20.76 | 19.83 | 20.40 | 00:00:00 | | 2009-07-23 | 10,393,300 | 20.55 | 21.65 | 20.38 | 21.37 | 00:00:00 | | 2009-07-24 | 5,695,700 | 21.23 | 21.31 | 20.86 | 21.02 | 00:00:00 | | 2009-07-27 | 6,645,400 | 21.07 | 21.79 | 20.74 | 21.78 | 00:00:00 | | 2009-07-28 | 10,318,500 | 21.50 | 22.05 | 21.36 | 21.96 | 00:00:00 | | 2009-07-29 | 5,808,700 | 21.79 | 22.15 | 21.55 | 22.03 | 00:00:00 | | 2009-07-30 | 6,537,600 | 22.22 | 22.85 | 22.10 | 22.63 | 00:00:00 | | 2009-07-31 | 6,351,200 | 22.66 | 23.00 | 22.32 | 22.88 | 00:00:00 | | 2009-08-03 | 7,816,100 | 23.22 | 23.45 | 22.37 | 22.91 | 00:00:00 | | 2009-08-04 | 8,111,100 | 22.74 | 23.83 | 22.63 | 23.66 | 00:00:00 | | 2009-08-05 | 7,554,400 | 23.75 | 24.23 | 23.27 | 24.17 | 00:00:00 | | 2009-08-06 | 8,739,200 | 24.50 | 24.96 | 23.79 | 24.65 | 00:00:00 | | 2009-08-07 | 12,393,900 | 24.93 | 26.35 | 24.58 | 25.82 | 00:00:00 | | 2009-08-10 | 8,253,400 | 25.66 | 26.29 | 25.34 | 25.91 | 00:00:00 | | 2009-08-11 | 10,098,000 | 25.71 | 25.71 | 24.71 | 25.18 | 00:00:00 | | 2009-08-12 | 7,648,100 | 25.01 | 25.86 | 24.90 | 25.71 | 00:00:00 | | 2009-08-13 | 8,370,400 | 26.13 | 26.19 | 25.52 | 25.80 | 00:00:00 | | 2009-08-14 | 32,225,300 | 25.65 | 28.42 | 25.56 | 28.23 | 00:00:00 | | 2009-08-17 | 17,702,400 | 27.04 | 27.30 | 26.31 | 26.43 | 00:00:00 | | 2009-08-18 | 43,333,500 | 27.11 | 28.04 | 26.89 | 27.53 | 00:00:00 | | 2009-08-19 | 11,836,000 | 27.20 | 27.80 | 27.01 | 27.47 | 00:00:00 | | 2009-08-20 | 8,484,800 | 27.83 | 28.00 | 27.53 | 27.78 | 00:00:00 | | 2009-08-21 | 8,905,800 | 28.00 | 28.28 | 27.69 | 28.03 | 00:00:00 | | 2009-08-24 | 9,688,100 | 28.25 | 28.35 | 27.27 | 27.42 | 00:00:00 | | 2009-08-25 | 7,393,300 | 27.57 | 27.93 | 27.32 | 27.49 | 00:00:00 | | 2009-08-26 | 5,914,800 | 27.45 | 27.90 | 27.03 | 27.64 | 00:00:00 | | 2009-08-27 | 8,452,400 | 27.50 | 28.10 | 27.48 | 28.01 | 00:00:00 | | 2009-08-28 | 8,395,700 | 28.24 | 28.58 | 28.01 | 28.39 | 00:00:00 | | 2009-08-31 | 11,093,100 | 27.90 | 28.23 | 27.74 | 27.94 | 00:00:00 | | 2009-09-01 | 11,303,000 | 27.85 | 28.07 | 26.56 | 26.64 | 00:00:00 | | 2009-09-02 | 7,260,400 | 26.58 | 26.92 | 26.07 | 26.12 | 00:00:00 | | 2009-09-03 | 5,808,600 | 26.38 | 26.71 | 26.03 | 26.37 | 00:00:00 | | 2009-09-04 | 5,129,100 | 26.53 | 26.59 | 26.20 | 26.51 | 00:00:00 | | 2009-09-08 | 5,156,700 | 26.86 | 26.90 | 26.21 | 26.52 | 00:00:00 | | 2009-09-09 | 6,454,000 | 26.58 | 27.00 | 26.21 | 27.00 | 00:00:00 | | 2009-09-10 | 6,401,800 | 26.87 | 27.05 | 26.33 | 26.99 | 00:00:00 | | 2009-09-11 | 5,832,400 | 27.05 | 27.22 | 26.59 | 26.77 | 00:00:00 | | 2009-09-14 | 6,064,700 | 26.45 | 27.38 | 26.38 | 27.34 | 00:00:00 | | 2009-09-15 | 8,822,700 | 27.33 | 28.39 | 27.13 | 28.24 | 00:00:00 | | 2009-09-16 | 10,417,200 | 28.38 | 29.81 | 28.22 | 29.53 | 00:00:00 | | 2009-09-17 | 7,423,900 | 29.45 | 29.73 | 28.46 | 28.90 | 00:00:00 | | 2009-09-18 | 8,782,900 | 29.03 | 29.36 | 28.63 | 29.25 | 00:00:00 | | 2009-09-21 | 5,055,800 | 28.94 | 29.19 | 27.18 | 28.60 | 00:00:00 | | 2009-09-22 | 4,790,900 | 28.95 | 29.05 | 28.61 | 29.03 | 00:00:00 | | 2009-09-23 | 5,931,500 | 29.02 | 29.18 | 28.25 | 28.34 | 00:00:00 | | 2009-09-24 | 7,198,300 | 28.50 | 28.57 | 27.52 | 27.80 | 00:00:00 | | 2009-09-25 | 7,194,400 | 27.62 | 27.90 | 27.06 | 27.17 | 00:00:00 | | 2009-09-28 | 5,552,100 | 27.29 | 28.01 | 27.21 | 27.97 | 00:00:00 | | 2009-09-29 | 5,553,900 | 28.08 | 28.13 | 27.38 | 27.43 | 00:00:00 | | 2009-09-30 | 8,644,900 | 27.44 | 27.74 | 27.09 | 27.24 | 00:00:00 | | 2009-10-01 | 13,644,800 | 27.09 | 27.36 | 25.46 | 25.53 | 00:00:00 | | 2009-10-02 | 13,594,500 | 25.35 | 27.06 | 25.29 | 26.71 | 00:00:00 | | 2009-10-05 | 8,334,600 | 27.17 | 27.37 | 26.68 | 26.93 | 00:00:00 | | 2009-10-06 | 10,082,200 | 27.12 | 27.41 | 26.28 | 26.63 | 00:00:00 | | 2009-10-07 | 4,863,300 | 26.44 | 27.03 | 26.22 | 26.92 | 00:00:00 | | 2009-10-08 | 7,065,600 | 26.70 | 26.95 | 26.49 | 26.71 | 00:00:00 | | 2009-10-09 | 6,016,300 | 26.68 | 27.31 | 26.56 | 27.30 | 00:00:00 | | 2009-10-12 | 5,592,200 | 27.56 | 27.82 | 27.47 | 27.77 | 00:00:00 | | 2009-10-13 | 6,817,100 | 27.66 | 27.83 | 27.36 | 27.77 | 00:00:00 | | 2009-10-14 | 7,713,700 | 28.08 | 28.57 | 27.89 | 28.53 | 00:00:00 | | 2009-10-15 | 7,659,700 | 28.22 | 28.66 | 28.03 | 28.61 | 00:00:00 | | 2009-10-16 | 10,895,900 | 28.00 | 28.40 | 27.71 | 28.25 | 00:00:00 | | 2009-10-19 | 17,197,400 | 27.38 | 27.45 | 26.74 | 27.03 | 00:00:00 | | 2009-10-20 | 11,894,200 | 27.01 | 27.23 | 26.45 | 26.46 | 00:00:00 | | 2009-10-21 | 10,357,900 | 26.44 | 26.89 | 25.55 | 25.56 | 00:00:00 | | 2009-10-22 | 10,180,900 | 25.68 | 26.47 | 25.57 | 26.34 | 00:00:00 | | 2009-10-23 | 9,412,600 | 26.31 | 26.33 | 25.88 | 26.07 | 00:00:00 | | 2009-10-26 | 9,724,700 | 26.01 | 26.11 | 25.35 | 25.51 | 00:00:00 | | 2009-10-27 | 9,350,300 | 25.47 | 25.77 | 25.21 | 25.39 | 00:00:00 | | 2009-10-28 | 8,838,800 | 25.33 | 25.49 | 24.70 | 24.76 | 00:00:00 | | 2009-10-29 | 7,321,500 | 25.22 | 25.50 | 24.60 | 25.45 | 00:00:00 | | 2009-10-30 | 10,991,100 | 25.22 | 25.22 | 23.79 | 23.91 | 00:00:00 | | 2009-11-02 | 14,351,800 | 24.96 | 25.35 | 24.24 | 25.06 | 00:00:00 | | 2009-11-03 | 6,731,100 | 24.71 | 25.14 | 24.51 | 24.87 | 00:00:00 | | 2009-11-04 | 8,670,200 | 25.14 | 25.27 | 23.96 | 24.02 | 00:00:00 | | 2009-11-05 | 7,622,900 | 24.23 | 24.62 | 23.75 | 24.57 | 00:00:00 | | 2009-11-06 | 4,213,700 | 24.24 | 24.75 | 24.12 | 24.47 | 00:00:00 | | 2009-11-09 | 6,529,100 | 24.70 | 25.27 | 24.39 | 25.23 | 00:00:00 | | 2009-11-10 | 4,646,100 | 25.06 | 25.32 | 24.63 | 25.08 | 00:00:00 | | 2009-11-11 | 4,949,400 | 25.22 | 25.72 | 25.02 | 25.20 | 00:00:00 | | 2009-11-12 | 4,498,100 | 25.07 | 25.32 | 24.77 | 24.80 | 00:00:00 | | 2009-11-13 | 5,342,600 | 24.79 | 25.00 | 24.36 | 24.45 | 00:00:00 | | 2009-11-16 | 7,721,100 | 24.91 | 25.25 | 24.64 | 24.83 | 00:00:00 | | 2009-11-17 | 4,097,100 | 24.65 | 25.00 | 24.58 | 24.91 | 00:00:00 | | 2009-11-18 | 7,525,500 | 24.88 | 25.58 | 24.70 | 25.09 | 00:00:00 | | 2009-11-19 | 5,038,400 | 24.90 | 25.15 | 24.56 | 24.68 | 00:00:00 | | 2009-11-20 | 4,902,200 | 24.58 | 24.75 | 24.43 | 24.60 | 00:00:00 | | 2009-11-23 | 5,079,100 | 25.15 | 25.27 | 24.87 | 25.07 | 00:00:00 | | 2009-11-24 | 3,896,100 | 25.03 | 25.18 | 24.65 | 25.08 | 00:00:00 | | 2009-11-25 | 2,911,600 | 25.18 | 25.40 | 24.91 | 24.99 | 00:00:00 | | 2009-11-27 | 3,350,100 | 24.35 | 24.84 | 24.26 | 24.26 | 00:00:00 | | 2009-11-30 | 4,690,800 | 24.27 | 24.93 | 24.27 | 24.90 | 00:00:00 | | 2009-12-01 | 8,566,500 | 25.57 | 25.77 | 25.13 | 25.60 | 00:00:00 | | 2009-12-02 | 7,199,600 | 25.86 | 26.50 | 25.73 | 26.19 | 00:00:00 | | 2009-12-03 | 7,061,900 | 26.39 | 26.42 | 25.48 | 25.57 | 00:00:00 | | 2009-12-04 | 10,935,600 | 26.06 | 26.70 | 26.05 | 26.61 | 00:00:00 | | 2009-12-07 | 6,418,000 | 26.51 | 26.70 | 25.82 | 25.86 | 00:00:00 | | 2009-12-08 | 5,285,500 | 25.68 | 26.30 | 25.61 | 25.86 | 00:00:00 | | 2009-12-09 | 3,629,800 | 25.82 | 26.02 | 25.60 | 25.84 | 00:00:00 | | 2009-12-10 | 4,468,900 | 25.94 | 25.99 | 25.79 | 25.91 | 00:00:00 | | 2009-12-11 | 4,006,200 | 25.87 | 26.18 | 25.66 | 25.88 | 00:00:00 | | 2009-12-14 | 3,974,200 | 25.98 | 26.28 | 25.85 | 26.23 | 00:00:00 | | 2009-12-15 | 6,205,800 | 26.52 | 26.52 | 25.79 | 25.83 | 00:00:00 | | 2009-12-16 | 6,700,200 | 26.10 | 26.18 | 25.39 | 25.65 | 00:00:00 | | 2009-12-17 | 5,028,400 | 25.52 | 25.83 | 25.35 | 25.37 | 00:00:00 | | 2009-12-18 | 8,957,900 | 25.56 | 25.64 | 25.26 | 25.53 | 00:00:00 | | 2009-12-21 | 3,832,800 | 25.67 | 25.99 | 25.62 | 25.88 | 00:00:00 | | 2009-12-22 | 2,707,400 | 25.86 | 25.99 | 25.63 | 25.74 | 00:00:00 | | 2009-12-23 | 3,312,200 | 25.80 | 25.99 | 25.50 | 25.62 | 00:00:00 | | 2009-12-24 | 1,452,900 | 25.58 | 25.92 | 25.58 | 25.87 | 00:00:00 | | 2009-12-28 | 2,540,200 | 25.85 | 25.85 | 25.40 | 25.55 | 00:00:00 | | 2009-12-29 | 2,095,400 | 25.59 | 25.73 | 25.50 | 25.56 | 00:00:00 | | 2009-12-30 | 2,832,000 | 25.42 | 25.57 | 25.22 | 25.56 | 00:00:00 | | 2009-12-31 | 2,344,700 | 25.49 | 25.70 | 25.37 | 25.37 | 00:00:00 | | 2010-01-04 | 4,550,800 | 25.69 | 25.87 | 25.40 | 25.81 | 00:00:00 | | 2010-01-05 | 7,023,400 | 25.71 | 26.22 | 25.59 | 26.18 | 00:00:00 | | 2010-01-06 | 7,824,000 | 25.95 | 26.91 | 25.95 | 26.58 | 00:00:00 | | 2010-01-07 | 9,981,500 | 26.53 | 27.96 | 26.42 | 27.65 | 00:00:00 | | 2010-01-08 | 5,948,300 | 27.52 | 27.80 | 26.98 | 27.34 | 00:00:00 | | 2010-01-11 | 4,074,200 | 27.54 | 27.54 | 27.00 | 27.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
