|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-12-22 | 7,512,000 | 26.40 | 27.00 | 26.36 | 26.49 | 00:00:00 | | 2010-12-23 | 3,646,300 | 26.50 | 26.76 | 26.25 | 26.34 | 00:00:00 | | 2010-12-27 | 4,392,800 | 26.29 | 26.60 | 26.06 | 26.52 | 00:00:00 | | 2010-12-28 | 4,552,200 | 26.56 | 26.86 | 26.44 | 26.44 | 00:00:00 | | 2010-12-29 | 2,716,800 | 26.46 | 26.60 | 26.29 | 26.44 | 00:00:00 | | 2010-12-30 | 2,931,300 | 26.35 | 26.56 | 26.26 | 26.40 | 00:00:00 | | 2010-12-31 | 2,646,500 | 26.31 | 26.50 | 26.17 | 26.29 | 00:00:00 | | 2011-01-03 | 6,263,700 | 26.64 | 27.15 | 26.55 | 26.87 | 00:00:00 | | 2011-01-04 | 6,459,200 | 27.00 | 27.09 | 26.52 | 26.84 | 00:00:00 | | 2011-01-05 | 7,948,500 | 26.60 | 27.59 | 26.59 | 27.47 | 00:00:00 | | 2011-01-06 | 7,012,600 | 27.32 | 27.70 | 26.86 | 26.89 | 00:00:00 | | 2011-01-07 | 7,239,300 | 26.73 | 26.94 | 26.08 | 26.33 | 00:00:00 | | 2011-01-10 | 5,905,100 | 26.39 | 26.58 | 25.95 | 26.44 | 00:00:00 | | 2011-01-11 | 5,641,100 | 26.54 | 26.87 | 26.38 | 26.53 | 00:00:00 | | 2011-01-12 | 6,286,600 | 26.72 | 27.02 | 26.69 | 26.85 | 00:00:00 | | 2011-01-13 | 7,796,400 | 26.83 | 27.07 | 26.78 | 26.87 | 00:00:00 | | 2011-01-14 | 12,243,000 | 26.83 | 27.90 | 26.80 | 27.78 | 00:00:00 | | 2011-01-18 | 7,315,800 | 27.65 | 27.82 | 27.24 | 27.49 | 00:00:00 | | 2011-01-19 | 8,336,000 | 27.37 | 27.64 | 27.20 | 27.29 | 00:00:00 | | 2011-01-20 | 8,585,600 | 27.29 | 27.40 | 26.93 | 27.08 | 00:00:00 | | 2011-01-21 | 12,684,100 | 28.02 | 28.50 | 27.70 | 28.39 | 00:00:00 | | 2011-01-24 | 7,106,500 | 28.33 | 28.44 | 27.58 | 27.79 | 00:00:00 | | 2011-01-25 | 6,373,200 | 27.69 | 27.91 | 27.46 | 27.90 | 00:00:00 | | 2011-01-26 | 6,426,900 | 27.96 | 28.00 | 26.89 | 27.36 | 00:00:00 | | 2011-01-27 | 4,358,300 | 27.36 | 27.83 | 27.13 | 27.79 | 00:00:00 | | 2011-01-28 | 6,116,700 | 27.68 | 28.00 | 27.25 | 27.26 | 00:00:00 | | 2011-01-31 | 4,463,700 | 27.39 | 27.73 | 27.31 | 27.64 | 00:00:00 | | 2011-02-01 | 6,817,200 | 27.87 | 28.54 | 27.66 | 28.50 | 00:00:00 | | 2011-02-02 | 4,360,400 | 28.46 | 28.60 | 28.19 | 28.31 | 00:00:00 | | 2011-02-03 | 4,451,300 | 28.21 | 28.44 | 28.12 | 28.38 | 00:00:00 | | 2011-02-04 | 4,102,000 | 28.38 | 28.54 | 28.12 | 28.44 | 00:00:00 | | 2011-02-07 | 3,698,700 | 28.55 | 28.86 | 28.44 | 28.72 | 00:00:00 | | 2011-02-08 | 5,059,500 | 28.79 | 29.17 | 28.52 | 29.17 | 00:00:00 | | 2011-02-09 | 5,949,400 | 29.01 | 29.60 | 28.75 | 28.97 | 00:00:00 | | 2011-02-10 | 7,135,900 | 28.78 | 29.04 | 28.35 | 28.56 | 00:00:00 | | 2011-02-11 | 4,721,100 | 28.29 | 29.30 | 28.15 | 29.12 | 00:00:00 | | 2011-02-14 | 3,543,200 | 29.11 | 29.21 | 28.72 | 29.07 | 00:00:00 | | 2011-02-15 | 3,758,800 | 29.00 | 29.14 | 28.67 | 28.74 | 00:00:00 | | 2011-02-16 | 5,604,000 | 28.82 | 28.88 | 28.48 | 28.77 | 00:00:00 | | 2011-02-17 | 4,415,700 | 28.70 | 28.72 | 28.29 | 28.40 | 00:00:00 | | 2011-02-18 | 5,461,800 | 28.46 | 28.58 | 28.25 | 28.41 | 00:00:00 | | 2011-02-22 | 6,146,600 | 28.03 | 28.20 | 27.58 | 27.73 | 00:00:00 | | 2011-02-23 | 5,099,400 | 27.66 | 27.93 | 27.41 | 27.69 | 00:00:00 | | 2011-02-24 | 6,715,400 | 27.52 | 27.79 | 27.40 | 27.69 | 00:00:00 | | 2011-02-25 | 4,479,700 | 27.83 | 28.10 | 27.57 | 27.65 | 00:00:00 | | 2011-02-28 | 4,961,600 | 27.84 | 27.84 | 27.47 | 27.60 | 00:00:00 | | 2011-03-01 | 6,597,000 | 27.56 | 27.62 | 26.93 | 27.02 | 00:00:00 | | 2011-03-02 | 4,664,100 | 26.98 | 27.41 | 26.90 | 27.06 | 00:00:00 | | 2011-03-03 | 7,401,300 | 27.26 | 27.49 | 26.97 | 27.07 | 00:00:00 | | 2011-03-04 | 12,468,500 | 27.05 | 27.07 | 26.19 | 26.37 | 00:00:00 | | 2011-03-07 | 9,142,000 | 26.52 | 26.57 | 26.17 | 26.35 | 00:00:00 | | 2011-03-08 | 5,239,200 | 26.37 | 27.15 | 26.37 | 26.98 | 00:00:00 | | 2011-03-09 | 3,451,100 | 26.86 | 27.20 | 26.66 | 26.99 | 00:00:00 | | 2011-03-10 | 5,268,000 | 26.63 | 26.84 | 26.50 | 26.54 | 00:00:00 | | 2011-03-11 | 5,543,200 | 26.80 | 27.30 | 26.66 | 27.10 | 00:00:00 | | 2011-03-14 | 4,338,600 | 26.89 | 26.99 | 26.54 | 26.83 | 00:00:00 | | 2011-03-15 | 5,798,100 | 26.29 | 27.00 | 26.19 | 26.83 | 00:00:00 | | 2011-03-16 | 8,785,700 | 27.07 | 27.11 | 26.54 | 26.74 | 00:00:00 | | 2011-03-17 | 5,262,200 | 27.08 | 27.19 | 26.63 | 26.87 | 00:00:00 | | 2011-03-18 | 11,119,400 | 27.24 | 27.75 | 26.94 | 27.01 | 00:00:00 | | 2011-03-21 | 5,799,100 | 27.31 | 27.31 | 26.72 | 26.88 | 00:00:00 | | 2011-03-22 | 4,351,200 | 26.70 | 26.96 | 26.58 | 26.63 | 00:00:00 | | 2011-03-23 | 3,882,500 | 26.50 | 26.65 | 26.34 | 26.59 | 00:00:00 | | 2011-03-24 | 4,933,600 | 26.64 | 26.67 | 26.24 | 26.67 | 00:00:00 | | 2011-03-25 | 4,557,600 | 26.59 | 27.28 | 26.56 | 27.07 | 00:00:00 | | 2011-03-28 | 5,013,200 | 27.38 | 27.51 | 27.22 | 27.29 | 00:00:00 | | 2011-03-29 | 6,618,200 | 27.15 | 27.67 | 27.15 | 27.66 | 00:00:00 | | 2011-03-30 | 4,177,600 | 27.73 | 27.93 | 27.59 | 27.70 | 00:00:00 | | 2011-03-31 | 3,202,700 | 27.49 | 27.64 | 27.38 | 27.45 | 00:00:00 | | 2011-04-01 | 4,091,700 | 27.64 | 27.81 | 27.46 | 27.62 | 00:00:00 | | 2011-04-04 | 4,348,700 | 27.71 | 27.81 | 27.37 | 27.53 | 00:00:00 | | 2011-04-05 | 3,730,100 | 27.48 | 27.64 | 27.38 | 27.45 | 00:00:00 | | 2011-04-06 | 6,611,900 | 27.51 | 27.51 | 27.16 | 27.41 | 00:00:00 | | 2011-04-07 | 6,556,000 | 27.40 | 27.58 | 27.25 | 27.40 | 00:00:00 | | 2011-04-08 | 5,655,300 | 27.54 | 27.54 | 27.07 | 27.23 | 00:00:00 | | 2011-04-11 | 3,778,700 | 27.23 | 27.40 | 27.19 | 27.29 | 00:00:00 | | 2011-04-12 | 5,956,400 | 27.10 | 27.35 | 27.06 | 27.27 | 00:00:00 | | 2011-04-13 | 4,876,600 | 27.47 | 27.47 | 26.77 | 26.85 | 00:00:00 | | 2011-04-14 | 5,870,000 | 26.68 | 26.75 | 26.31 | 26.46 | 00:00:00 | | 2011-04-15 | 3,745,000 | 26.54 | 26.72 | 26.46 | 26.53 | 00:00:00 | | 2011-04-18 | 5,763,000 | 26.33 | 26.70 | 26.20 | 26.61 | 00:00:00 | | 2011-04-19 | 7,416,400 | 26.71 | 27.10 | 26.67 | 26.94 | 00:00:00 | | 2011-04-20 | 6,047,300 | 27.19 | 27.37 | 26.51 | 26.59 | 00:00:00 | | 2011-04-21 | 11,909,700 | 26.00 | 26.10 | 25.30 | 25.98 | 00:00:00 | | 2011-04-25 | 4,929,700 | 26.01 | 26.10 | 25.63 | 25.67 | 00:00:00 | | 2011-04-26 | 5,700,700 | 25.77 | 26.05 | 25.67 | 26.04 | 00:00:00 | | 2011-04-27 | 4,577,800 | 26.04 | 26.27 | 25.89 | 26.18 | 00:00:00 | | 2011-04-28 | 5,113,300 | 26.10 | 26.71 | 26.00 | 26.65 | 00:00:00 | | 2011-04-29 | 6,200,000 | 26.59 | 26.93 | 26.48 | 26.92 | 00:00:00 | | 2011-05-02 | 4,904,400 | 27.10 | 27.10 | 26.44 | 26.59 | 00:00:00 | | 2011-05-03 | 3,999,200 | 26.61 | 26.94 | 26.46 | 26.91 | 00:00:00 | | 2011-05-04 | 4,283,400 | 26.86 | 27.00 | 26.62 | 26.71 | 00:00:00 | | 2011-05-05 | 6,806,600 | 26.54 | 26.87 | 26.27 | 26.66 | 00:00:00 | | 2011-05-06 | 6,640,200 | 26.90 | 27.04 | 26.84 | 26.98 | 00:00:00 | | 2011-05-09 | 4,926,000 | 27.00 | 27.05 | 26.84 | 26.97 | 00:00:00 | | 2011-05-10 | 12,030,500 | 26.97 | 27.21 | 26.91 | 27.19 | 00:00:00 | | 2011-05-11 | 7,021,700 | 27.10 | 27.22 | 27.04 | 27.14 | 00:00:00 | | 2011-05-12 | 5,000,000 | 27.08 | 27.24 | 26.81 | 27.20 | 00:00:00 | | 2011-05-13 | 3,754,100 | 27.19 | 27.20 | 26.56 | 26.63 | 00:00:00 | | 2011-05-16 | 3,118,900 | 26.53 | 26.85 | 26.41 | 26.67 | 00:00:00 | | 2011-05-17 | 5,920,900 | 26.59 | 27.11 | 26.54 | 27.09 | 00:00:00 | | 2011-05-18 | 6,013,100 | 27.07 | 27.12 | 26.92 | 27.07 | 00:00:00 | | 2011-05-19 | 6,508,800 | 27.15 | 27.31 | 27.05 | 27.31 | 00:00:00 | | 2011-05-20 | 7,646,300 | 27.26 | 27.26 | 26.49 | 26.56 | 00:00:00 | | 2011-05-23 | 3,654,500 | 26.24 | 26.58 | 26.08 | 26.10 | 00:00:00 | | 2011-05-24 | 4,077,500 | 26.10 | 26.24 | 25.87 | 26.21 | 00:00:00 | | 2011-05-25 | 7,638,400 | 26.02 | 26.76 | 26.02 | 26.67 | 00:00:00 | | 2011-05-26 | 6,224,300 | 26.55 | 26.93 | 26.53 | 26.89 | 00:00:00 | | 2011-05-27 | 4,260,100 | 27.04 | 27.46 | 26.99 | 27.30 | 00:00:00 | | 2011-05-31 | 4,964,400 | 27.50 | 27.56 | 27.15 | 27.54 | 00:00:00 | | 2011-06-01 | 9,939,500 | 27.38 | 27.42 | 25.91 | 25.95 | 00:00:00 | | 2011-06-02 | 8,325,100 | 25.95 | 26.45 | 25.71 | 26.21 | 00:00:00 | | 2011-06-03 | 6,818,700 | 25.83 | 26.44 | 25.68 | 26.12 | 00:00:00 | | 2011-06-06 | 5,570,400 | 25.88 | 26.07 | 25.45 | 25.73 | 00:00:00 | | 2011-06-07 | 4,712,100 | 25.93 | 26.18 | 25.80 | 25.80 | 00:00:00 | | 2011-06-08 | 4,098,500 | 25.70 | 25.85 | 25.56 | 25.60 | 00:00:00 | | 2011-06-09 | 3,467,700 | 25.74 | 26.10 | 25.60 | 25.86 | 00:00:00 | | 2011-06-10 | 6,595,500 | 25.75 | 25.99 | 25.24 | 25.83 | 00:00:00 | | 2011-06-13 | 3,694,000 | 25.96 | 26.21 | 25.62 | 26.11 | 00:00:00 | | 2011-06-14 | 4,649,900 | 26.34 | 26.53 | 26.20 | 26.36 | 00:00:00 | | 2011-06-15 | 6,101,600 | 26.14 | 26.15 | 25.68 | 26.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
