TR4DER - BB&T Corporation [BBT] Historical Prices

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 2024-05-08
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	4,074,200	27.54	27.54	27.00	27.34	00:00:00
2010-01-12	8,415,800	27.14	27.80	27.14	27.43	00:00:00
2010-01-13	4,992,400	27.41	28.00	27.34	27.90	00:00:00
2010-01-14	5,784,200	27.75	28.64	27.75	28.52	00:00:00
2010-01-15	7,970,000	28.29	28.38	27.63	27.76	00:00:00
2010-01-19	6,210,700	27.59	28.19	27.50	28.17	00:00:00
2010-01-20	6,385,100	27.98	28.63	27.75	28.50	00:00:00
2010-01-21	18,024,900	28.50	29.85	28.50	29.08	00:00:00
2010-01-22	16,433,600	28.99	29.28	27.29	28.15	00:00:00
2010-01-25	11,303,800	28.39	28.67	27.34	27.57	00:00:00
2010-01-26	10,534,100	27.39	27.76	26.72	26.80	00:00:00
2010-01-27	12,624,400	27.08	28.45	27.00	28.28	00:00:00
2010-01-28	11,803,700	28.28	28.79	28.05	28.32	00:00:00
2010-01-29	7,489,100	28.36	28.50	27.80	27.87	00:00:00
2010-02-01	6,645,000	28.00	28.32	27.85	28.22	00:00:00
2010-02-02	8,551,200	28.25	28.50	27.94	28.42	00:00:00
2010-02-03	7,098,300	28.25	28.34	27.61	27.80	00:00:00
2010-02-04	9,222,500	27.59	27.84	26.82	26.93	00:00:00
2010-02-05	8,191,000	27.03	27.77	26.76	27.51	00:00:00
2010-02-08	5,785,400	27.50	27.80	27.11	27.13	00:00:00
2010-02-09	6,255,300	27.37	27.61	26.94	27.20	00:00:00
2010-02-10	4,674,400	27.18	27.74	27.09	27.37	00:00:00
2010-02-11	4,456,000	27.48	27.48	27.07	27.19	00:00:00
2010-02-12	6,218,400	27.00	27.22	26.61	26.92	00:00:00
2010-02-16	5,202,500	27.14	27.43	26.88	27.41	00:00:00
2010-02-17	4,871,200	27.35	27.47	27.05	27.22	00:00:00
2010-02-18	3,649,800	27.06	27.39	27.05	27.25	00:00:00
2010-02-19	4,684,500	27.11	27.45	27.10	27.31	00:00:00
2010-02-22	7,221,700	27.34	28.41	27.20	28.21	00:00:00
2010-02-23	6,083,700	28.07	28.34	27.62	27.75	00:00:00
2010-02-24	6,612,000	27.83	28.69	27.76	28.48	00:00:00
2010-02-25	5,600,100	28.15	28.27	27.86	28.23	00:00:00
2010-02-26	5,643,900	28.22	28.63	27.99	28.53	00:00:00
2010-03-01	7,718,200	28.55	28.59	27.59	27.80	00:00:00
2010-03-02	4,871,400	27.90	28.08	27.75	27.81	00:00:00
2010-03-03	6,655,800	27.72	27.98	27.35	27.38	00:00:00
2010-03-04	6,131,300	27.88	28.12	27.61	27.81	00:00:00
2010-03-05	6,500,900	28.03	28.64	27.97	28.53	00:00:00
2010-03-08	4,245,200	28.51	28.82	28.40	28.71	00:00:00
2010-03-09	4,891,000	28.54	29.01	28.30	28.82	00:00:00
2010-03-10	8,718,200	28.85	29.75	28.81	29.63	00:00:00
2010-03-11	10,564,100	29.52	30.46	29.52	30.42	00:00:00
2010-03-12	8,331,800	30.42	30.95	30.39	30.70	00:00:00
2010-03-15	6,248,600	30.61	30.87	30.51	30.78	00:00:00
2010-03-16	8,346,500	30.84	31.69	30.76	31.59	00:00:00
2010-03-17	8,175,400	31.65	32.18	31.59	32.16	00:00:00
2010-03-18	8,593,100	32.00	32.39	31.72	31.91	00:00:00
2010-03-19	7,386,400	32.02	32.31	31.60	31.85	00:00:00
2010-03-22	4,084,400	31.57	32.09	31.44	32.00	00:00:00
2010-03-23	4,567,900	32.00	32.14	31.54	32.10	00:00:00
2010-03-24	5,057,300	31.95	32.42	31.92	32.12	00:00:00
2010-03-25	5,651,100	32.37	32.93	32.26	32.29	00:00:00
2010-03-26	6,044,900	32.32	32.84	31.94	32.25	00:00:00
2010-03-29	4,444,000	32.40	32.57	32.01	32.20	00:00:00
2010-03-30	4,840,200	32.23	32.36	31.82	31.97	00:00:00
2010-03-31	5,135,800	31.88	32.68	31.84	32.39	00:00:00
2010-04-01	4,347,800	32.62	32.73	32.17	32.47	00:00:00
2010-04-05	4,836,600	32.60	32.92	32.41	32.92	00:00:00
2010-04-06	5,037,100	32.85	33.72	32.68	33.53	00:00:00
2010-04-07	5,566,500	33.61	33.75	32.93	33.22	00:00:00
2010-04-08	6,136,000	33.06	33.90	33.03	33.68	00:00:00
2010-04-09	4,564,100	33.81	33.96	33.51	33.85	00:00:00
2010-04-12	4,176,900	33.86	34.27	33.81	34.05	00:00:00
2010-04-13	6,632,600	33.91	33.91	33.08	33.51	00:00:00
2010-04-14	6,119,400	33.87	34.63	33.79	34.55	00:00:00
2010-04-15	5,090,100	34.31	34.62	34.05	34.18	00:00:00
2010-04-16	13,102,600	34.09	34.19	32.68	33.76	00:00:00
2010-04-19	7,595,000	33.46	34.22	33.18	34.01	00:00:00
2010-04-20	6,253,800	34.26	34.56	33.94	34.56	00:00:00
2010-04-21	7,761,600	34.54	35.40	34.51	35.11	00:00:00
2010-04-22	11,664,300	33.50	34.36	33.01	34.34	00:00:00
2010-04-23	6,454,400	34.21	34.55	33.59	34.28	00:00:00
2010-04-26	7,656,500	34.39	34.70	33.20	33.33	00:00:00
2010-04-27	9,164,700	33.18	33.55	32.51	32.56	00:00:00
2010-04-28	7,252,000	32.98	33.38	32.55	32.70	00:00:00
2010-04-29	4,931,000	32.96	33.79	32.89	33.52	00:00:00
2010-04-30	6,080,200	33.36	33.88	33.20	33.24	00:00:00
2010-05-03	6,100,700	33.57	34.28	33.53	34.17	00:00:00
2010-05-04	7,623,000	33.81	34.05	33.26	33.54	00:00:00
2010-05-05	5,896,600	33.11	33.81	32.82	33.20	00:00:00
2010-05-06	11,629,600	33.02	33.46	30.64	32.22	00:00:00
2010-05-07	12,374,500	31.98	32.92	31.46	32.24	00:00:00
2010-05-10	7,562,800	33.04	34.38	33.01	34.02	00:00:00
2010-05-11	9,214,500	33.51	35.16	33.51	34.82	00:00:00
2010-05-12	8,132,400	35.04	35.72	34.76	35.61	00:00:00
2010-05-13	7,072,600	35.54	35.72	35.17	35.17	00:00:00
2010-05-14	9,469,000	34.88	34.94	33.33	34.05	00:00:00
2010-05-17	7,764,000	34.10	34.38	32.98	33.73	00:00:00
2010-05-18	9,486,300	33.62	33.81	32.22	32.54	00:00:00
2010-05-19	8,338,600	32.28	33.02	31.74	32.29	00:00:00
2010-05-20	12,060,500	31.53	31.76	30.42	30.42	00:00:00
2010-05-21	9,177,500	29.88	31.38	29.60	31.36	00:00:00
2010-05-24	6,273,300	31.20	31.27	30.02	30.10	00:00:00
2010-05-25	9,126,100	29.42	30.53	29.05	30.52	00:00:00
2010-05-26	6,021,900	30.93	31.01	29.93	30.12	00:00:00
2010-05-27	5,683,000	30.73	31.12	30.31	31.08	00:00:00
2010-05-28	5,925,200	31.04	31.20	30.07	30.24	00:00:00
2010-06-01	5,706,700	29.93	30.56	29.71	29.77	00:00:00
2010-06-02	6,325,900	30.05	30.77	29.84	30.73	00:00:00
2010-06-03	4,332,400	30.75	30.98	30.23	30.46	00:00:00
2010-06-04	7,382,100	29.76	29.99	29.09	29.23	00:00:00
2010-06-07	6,807,900	29.33	29.59	28.82	28.84	00:00:00
2010-06-08	11,840,900	29.00	29.29	28.37	28.98	00:00:00
2010-06-09	8,001,000	29.24	29.44	28.63	28.71	00:00:00
2010-06-10	8,084,600	29.26	30.18	29.16	30.13	00:00:00
2010-06-11	5,491,300	29.86	30.24	29.56	30.21	00:00:00
2010-06-14	5,498,100	30.40	30.48	29.77	29.80	00:00:00
2010-06-15	6,101,700	29.92	30.38	29.58	30.35	00:00:00
2010-06-16	4,679,700	30.12	30.45	30.03	30.30	00:00:00
2010-06-17	7,121,300	30.36	30.42	29.46	29.72	00:00:00
2010-06-18	8,122,800	29.85	29.93	29.44	29.57	00:00:00
2010-06-21	5,587,300	29.82	29.98	29.27	29.43	00:00:00
2010-06-22	5,931,000	29.35	29.62	29.01	29.06	00:00:00
2010-06-23	6,151,000	29.07	29.46	28.63	28.82	00:00:00
2010-06-24	7,025,100	28.52	28.77	27.96	28.17	00:00:00
2010-06-25	7,580,800	28.27	28.95	28.21	28.76	00:00:00
2010-06-28	3,896,700	28.74	28.91	28.34	28.53	00:00:00
2010-06-29	11,054,000	27.97	28.35	27.16	27.28	00:00:00
2010-06-30	14,821,500	27.09	27.62	26.18	26.31	00:00:00
2010-07-01	13,406,300	26.36	27.03	25.66	26.43	00:00:00
2010-07-02	6,214,300	26.56	26.74	25.76	26.02	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>