|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-07-02 | 6,214,300 | 26.56 | 26.74 | 25.76 | 26.02 | 00:00:00 | | 2010-07-06 | 6,621,900 | 26.56 | 26.97 | 26.15 | 26.53 | 00:00:00 | | 2010-07-07 | 8,972,500 | 26.66 | 27.38 | 26.26 | 27.35 | 00:00:00 | | 2010-07-08 | 5,670,300 | 27.55 | 27.80 | 27.08 | 27.54 | 00:00:00 | | 2010-07-09 | 5,161,700 | 27.45 | 28.28 | 27.44 | 28.18 | 00:00:00 | | 2010-07-12 | 3,984,100 | 28.01 | 28.29 | 27.72 | 28.12 | 00:00:00 | | 2010-07-13 | 5,950,700 | 28.39 | 28.69 | 28.16 | 28.59 | 00:00:00 | | 2010-07-14 | 5,854,400 | 28.29 | 28.43 | 27.61 | 27.92 | 00:00:00 | | 2010-07-15 | 6,519,200 | 27.89 | 27.91 | 27.02 | 27.69 | 00:00:00 | | 2010-07-16 | 7,005,800 | 27.37 | 27.47 | 26.30 | 26.38 | 00:00:00 | | 2010-07-19 | 5,690,700 | 26.44 | 26.65 | 25.76 | 26.11 | 00:00:00 | | 2010-07-20 | 6,728,900 | 25.68 | 27.25 | 25.63 | 26.55 | 00:00:00 | | 2010-07-21 | 10,728,800 | 27.02 | 27.20 | 25.83 | 25.91 | 00:00:00 | | 2010-07-22 | 21,210,100 | 25.20 | 25.80 | 24.39 | 25.34 | 00:00:00 | | 2010-07-23 | 7,803,000 | 25.31 | 25.82 | 24.79 | 25.54 | 00:00:00 | | 2010-07-26 | 6,520,800 | 25.68 | 26.06 | 25.28 | 25.99 | 00:00:00 | | 2010-07-27 | 7,671,500 | 26.24 | 26.42 | 25.84 | 26.09 | 00:00:00 | | 2010-07-28 | 5,729,800 | 26.10 | 26.20 | 25.45 | 25.56 | 00:00:00 | | 2010-07-29 | 8,358,000 | 25.74 | 25.90 | 24.90 | 25.05 | 00:00:00 | | 2010-07-30 | 7,927,100 | 24.88 | 25.01 | 24.53 | 24.83 | 00:00:00 | | 2010-08-02 | 7,055,200 | 25.37 | 25.43 | 24.91 | 25.35 | 00:00:00 | | 2010-08-03 | 5,570,700 | 25.15 | 25.34 | 24.73 | 24.81 | 00:00:00 | | 2010-08-04 | 5,233,800 | 24.94 | 25.17 | 24.80 | 25.09 | 00:00:00 | | 2010-08-05 | 4,860,600 | 24.91 | 25.35 | 24.81 | 25.25 | 00:00:00 | | 2010-08-06 | 7,606,800 | 24.94 | 25.26 | 24.77 | 25.20 | 00:00:00 | | 2010-08-09 | 3,261,300 | 25.38 | 25.48 | 25.06 | 25.35 | 00:00:00 | | 2010-08-10 | 4,323,900 | 25.18 | 25.55 | 24.90 | 25.24 | 00:00:00 | | 2010-08-11 | 5,808,700 | 24.88 | 24.96 | 24.21 | 24.23 | 00:00:00 | | 2010-08-12 | 6,668,500 | 24.00 | 24.07 | 23.73 | 23.84 | 00:00:00 | | 2010-08-13 | 4,794,100 | 23.80 | 24.20 | 23.77 | 23.83 | 00:00:00 | | 2010-08-16 | 3,806,800 | 23.72 | 23.85 | 23.50 | 23.80 | 00:00:00 | | 2010-08-17 | 7,435,000 | 24.04 | 24.04 | 23.53 | 23.85 | 00:00:00 | | 2010-08-18 | 3,859,200 | 23.87 | 24.07 | 23.63 | 23.84 | 00:00:00 | | 2010-08-19 | 5,042,400 | 23.74 | 23.98 | 23.25 | 23.28 | 00:00:00 | | 2010-08-20 | 5,826,000 | 23.09 | 23.33 | 22.90 | 23.11 | 00:00:00 | | 2010-08-23 | 5,264,000 | 23.21 | 23.37 | 22.61 | 22.62 | 00:00:00 | | 2010-08-24 | 9,341,100 | 22.37 | 22.75 | 22.34 | 22.40 | 00:00:00 | | 2010-08-25 | 6,753,800 | 22.19 | 22.35 | 21.74 | 22.26 | 00:00:00 | | 2010-08-26 | 7,333,000 | 22.32 | 22.91 | 22.19 | 22.27 | 00:00:00 | | 2010-08-27 | 5,869,600 | 22.42 | 22.75 | 22.15 | 22.72 | 00:00:00 | | 2010-08-30 | 7,093,800 | 22.60 | 22.66 | 21.85 | 21.87 | 00:00:00 | | 2010-08-31 | 6,753,100 | 21.85 | 22.23 | 21.72 | 22.12 | 00:00:00 | | 2010-09-01 | 6,890,200 | 22.44 | 23.05 | 22.35 | 23.03 | 00:00:00 | | 2010-09-02 | 5,358,100 | 23.05 | 23.13 | 22.75 | 23.12 | 00:00:00 | | 2010-09-03 | 5,504,500 | 23.42 | 23.74 | 23.31 | 23.56 | 00:00:00 | | 2010-09-07 | 4,197,400 | 23.34 | 23.41 | 22.68 | 22.69 | 00:00:00 | | 2010-09-08 | 5,014,300 | 22.86 | 23.43 | 22.79 | 23.21 | 00:00:00 | | 2010-09-09 | 6,626,600 | 23.65 | 24.03 | 23.61 | 23.93 | 00:00:00 | | 2010-09-10 | 4,211,700 | 23.90 | 23.97 | 23.54 | 23.65 | 00:00:00 | | 2010-09-13 | 5,948,100 | 24.09 | 24.41 | 23.98 | 24.37 | 00:00:00 | | 2010-09-14 | 11,175,800 | 24.28 | 24.33 | 23.29 | 23.43 | 00:00:00 | | 2010-09-15 | 5,397,600 | 23.27 | 23.64 | 23.05 | 23.60 | 00:00:00 | | 2010-09-16 | 4,179,900 | 23.47 | 23.50 | 23.14 | 23.28 | 00:00:00 | | 2010-09-17 | 6,357,600 | 23.35 | 23.54 | 22.94 | 23.03 | 00:00:00 | | 2010-09-20 | 6,292,300 | 23.00 | 23.75 | 22.99 | 23.68 | 00:00:00 | | 2010-09-21 | 9,196,200 | 23.64 | 24.18 | 23.61 | 23.75 | 00:00:00 | | 2010-09-22 | 9,028,400 | 23.70 | 23.78 | 23.46 | 23.66 | 00:00:00 | | 2010-09-23 | 8,529,200 | 23.41 | 24.26 | 23.28 | 23.63 | 00:00:00 | | 2010-09-24 | 6,480,000 | 23.95 | 24.52 | 23.86 | 24.51 | 00:00:00 | | 2010-09-27 | 6,327,500 | 24.49 | 24.59 | 24.04 | 24.06 | 00:00:00 | | 2010-09-28 | 7,443,000 | 24.06 | 24.19 | 23.71 | 24.07 | 00:00:00 | | 2010-09-29 | 5,748,500 | 23.92 | 24.51 | 23.86 | 24.25 | 00:00:00 | | 2010-09-30 | 6,506,700 | 24.47 | 24.88 | 24.06 | 24.08 | 00:00:00 | | 2010-10-01 | 6,179,000 | 24.21 | 24.57 | 24.07 | 24.37 | 00:00:00 | | 2010-10-04 | 7,580,000 | 24.32 | 24.48 | 23.75 | 24.07 | 00:00:00 | | 2010-10-05 | 8,419,900 | 24.15 | 24.61 | 24.14 | 24.29 | 00:00:00 | | 2010-10-06 | 5,559,600 | 24.21 | 24.43 | 24.17 | 24.30 | 00:00:00 | | 2010-10-07 | 5,748,500 | 24.42 | 24.49 | 23.91 | 24.07 | 00:00:00 | | 2010-10-08 | 8,087,300 | 24.12 | 24.19 | 23.57 | 23.58 | 00:00:00 | | 2010-10-11 | 3,681,200 | 23.62 | 23.71 | 23.46 | 23.50 | 00:00:00 | | 2010-10-12 | 6,181,100 | 23.39 | 23.84 | 23.33 | 23.82 | 00:00:00 | | 2010-10-13 | 5,681,800 | 23.91 | 23.91 | 23.34 | 23.38 | 00:00:00 | | 2010-10-14 | 9,623,700 | 23.33 | 23.33 | 22.57 | 22.88 | 00:00:00 | | 2010-10-15 | 8,426,900 | 23.01 | 23.02 | 22.24 | 22.64 | 00:00:00 | | 2010-10-18 | 6,396,700 | 22.60 | 23.14 | 22.56 | 23.13 | 00:00:00 | | 2010-10-19 | 8,095,100 | 22.98 | 23.35 | 22.75 | 22.92 | 00:00:00 | | 2010-10-20 | 7,847,300 | 22.89 | 23.16 | 22.63 | 22.92 | 00:00:00 | | 2010-10-21 | 9,813,800 | 22.84 | 23.11 | 22.51 | 22.62 | 00:00:00 | | 2010-10-22 | 4,488,400 | 22.66 | 22.78 | 22.37 | 22.62 | 00:00:00 | | 2010-10-25 | 5,480,300 | 22.75 | 22.76 | 22.26 | 22.32 | 00:00:00 | | 2010-10-26 | 5,474,800 | 22.26 | 22.57 | 22.15 | 22.50 | 00:00:00 | | 2010-10-27 | 6,664,700 | 22.52 | 23.03 | 22.46 | 22.54 | 00:00:00 | | 2010-10-28 | 9,094,500 | 22.70 | 23.29 | 22.70 | 23.20 | 00:00:00 | | 2010-10-29 | 8,149,500 | 23.19 | 23.54 | 23.05 | 23.41 | 00:00:00 | | 2010-11-01 | 7,515,300 | 23.48 | 23.49 | 22.49 | 22.74 | 00:00:00 | | 2010-11-02 | 6,780,000 | 22.92 | 23.11 | 22.67 | 22.91 | 00:00:00 | | 2010-11-03 | 4,606,800 | 22.98 | 23.08 | 22.60 | 23.05 | 00:00:00 | | 2010-11-04 | 8,808,400 | 23.30 | 24.23 | 23.18 | 24.20 | 00:00:00 | | 2010-11-05 | 15,085,400 | 24.21 | 25.63 | 24.15 | 25.58 | 00:00:00 | | 2010-11-08 | 9,701,200 | 25.35 | 25.87 | 24.95 | 25.27 | 00:00:00 | | 2010-11-09 | 5,971,700 | 25.37 | 25.52 | 24.76 | 24.85 | 00:00:00 | | 2010-11-10 | 6,649,900 | 24.90 | 25.36 | 24.61 | 25.36 | 00:00:00 | | 2010-11-11 | 5,955,000 | 25.04 | 25.49 | 24.92 | 25.27 | 00:00:00 | | 2010-11-12 | 4,931,900 | 25.08 | 25.27 | 24.64 | 24.82 | 00:00:00 | | 2010-11-15 | 5,081,200 | 24.93 | 25.45 | 24.90 | 25.05 | 00:00:00 | | 2010-11-16 | 7,327,300 | 24.98 | 25.15 | 24.15 | 24.45 | 00:00:00 | | 2010-11-17 | 5,682,800 | 24.52 | 24.72 | 24.20 | 24.25 | 00:00:00 | | 2010-11-18 | 5,190,700 | 24.66 | 24.77 | 24.32 | 24.41 | 00:00:00 | | 2010-11-19 | 5,492,900 | 24.19 | 24.55 | 24.06 | 24.48 | 00:00:00 | | 2010-11-22 | 5,657,800 | 24.27 | 24.45 | 23.88 | 24.18 | 00:00:00 | | 2010-11-23 | 5,982,500 | 23.80 | 24.05 | 23.56 | 23.59 | 00:00:00 | | 2010-11-24 | 4,134,800 | 23.71 | 23.85 | 23.50 | 23.73 | 00:00:00 | | 2010-11-26 | 2,097,800 | 23.49 | 23.77 | 23.33 | 23.34 | 00:00:00 | | 2010-11-29 | 4,845,600 | 23.19 | 23.73 | 23.19 | 23.70 | 00:00:00 | | 2010-11-30 | 7,250,200 | 23.39 | 23.59 | 23.17 | 23.20 | 00:00:00 | | 2010-12-01 | 7,191,700 | 23.54 | 23.77 | 23.44 | 23.75 | 00:00:00 | | 2010-12-02 | 7,324,900 | 23.79 | 24.71 | 23.75 | 24.71 | 00:00:00 | | 2010-12-03 | 7,077,300 | 24.48 | 24.80 | 24.12 | 24.71 | 00:00:00 | | 2010-12-06 | 3,396,100 | 24.52 | 24.71 | 24.40 | 24.55 | 00:00:00 | | 2010-12-07 | 8,513,100 | 24.76 | 24.96 | 24.43 | 24.70 | 00:00:00 | | 2010-12-08 | 8,412,700 | 24.73 | 25.72 | 24.64 | 25.57 | 00:00:00 | | 2010-12-09 | 17,397,300 | 25.81 | 27.28 | 25.80 | 27.10 | 00:00:00 | | 2010-12-10 | 9,440,400 | 27.23 | 27.57 | 26.82 | 27.15 | 00:00:00 | | 2010-12-13 | 7,853,200 | 27.27 | 27.27 | 26.48 | 26.88 | 00:00:00 | | 2010-12-14 | 5,879,200 | 26.83 | 27.27 | 26.44 | 26.58 | 00:00:00 | | 2010-12-15 | 6,939,300 | 26.27 | 26.72 | 26.15 | 26.16 | 00:00:00 | | 2010-12-16 | 6,145,100 | 26.01 | 26.64 | 26.01 | 26.40 | 00:00:00 | | 2010-12-17 | 7,594,600 | 26.22 | 26.59 | 26.09 | 26.16 | 00:00:00 | | 2010-12-20 | 5,559,000 | 26.19 | 26.32 | 25.84 | 25.92 | 00:00:00 | | 2010-12-21 | 5,850,900 | 26.05 | 26.44 | 26.00 | 26.18 | 00:00:00 | | 2010-12-22 | 7,512,000 | 26.40 | 27.00 | 26.36 | 26.49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
