|
 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 | | 2011-06-15 | 6,101,600 | 26.14 | 26.15 | 25.68 | 26.03 | 00:00:00 | | 2011-06-16 | 5,043,800 | 25.95 | 26.32 | 25.93 | 26.25 | 00:00:00 | | 2011-06-17 | 9,202,700 | 26.51 | 26.53 | 25.71 | 26.19 | 00:00:00 | | 2011-06-20 | 8,407,100 | 26.04 | 26.32 | 25.60 | 26.27 | 00:00:00 | | 2011-06-21 | 5,666,200 | 26.39 | 26.46 | 26.01 | 26.22 | 00:00:00 | | 2011-06-22 | 5,417,900 | 26.20 | 26.27 | 25.71 | 25.71 | 00:00:00 | | 2011-06-23 | 8,125,800 | 25.37 | 25.69 | 25.33 | 25.57 | 00:00:00 | | 2011-06-24 | 6,382,000 | 25.61 | 25.73 | 25.40 | 25.45 | 00:00:00 | | 2011-06-27 | 3,556,300 | 25.33 | 26.00 | 25.33 | 25.89 | 00:00:00 | | 2011-06-28 | 4,155,100 | 25.96 | 25.98 | 25.54 | 25.84 | 00:00:00 | | 2011-06-29 | 7,643,600 | 26.01 | 26.59 | 25.75 | 26.54 | 00:00:00 | | 2011-06-30 | 4,605,300 | 26.60 | 26.87 | 26.39 | 26.84 | 00:00:00 | | 2011-07-01 | 4,135,400 | 26.78 | 27.36 | 26.76 | 27.34 | 00:00:00 | | 2011-07-05 | 3,907,900 | 27.25 | 27.29 | 26.97 | 27.13 | 00:00:00 | | 2011-07-06 | 3,698,800 | 27.00 | 27.00 | 26.54 | 26.76 | 00:00:00 | | 2011-07-07 | 4,814,300 | 27.00 | 27.36 | 26.97 | 26.99 | 00:00:00 | | 2011-07-08 | 6,352,700 | 26.29 | 26.52 | 26.09 | 26.09 | 00:00:00 | | 2011-07-11 | 5,773,600 | 25.71 | 25.79 | 25.29 | 25.54 | 00:00:00 | | 2011-07-12 | 4,668,100 | 25.50 | 25.99 | 25.47 | 25.64 | 00:00:00 | | 2011-07-13 | 5,835,500 | 25.82 | 26.19 | 25.62 | 25.70 | 00:00:00 | | 2011-07-14 | 6,608,900 | 25.84 | 25.86 | 25.06 | 25.32 | 00:00:00 | | 2011-07-15 | 5,846,500 | 25.47 | 25.48 | 25.14 | 25.32 | 00:00:00 | | 2011-07-18 | 4,556,700 | 25.15 | 25.21 | 24.59 | 24.98 | 00:00:00 | | 2011-07-19 | 5,791,300 | 25.05 | 25.39 | 24.74 | 25.28 | 00:00:00 | | 2011-07-20 | 6,472,500 | 25.38 | 25.69 | 25.19 | 25.63 | 00:00:00 | | 2011-07-21 | 6,476,300 | 25.97 | 26.44 | 25.85 | 26.29 | 00:00:00 | | 2011-07-22 | 4,570,400 | 26.27 | 26.27 | 25.69 | 26.18 | 00:00:00 | | 2011-07-25 | 3,582,200 | 25.86 | 26.15 | 25.72 | 26.10 | 00:00:00 | | 2011-07-26 | 4,303,300 | 26.28 | 26.36 | 25.99 | 26.32 | 00:00:00 | | 2011-07-27 | 6,105,900 | 26.18 | 26.37 | 25.63 | 25.67 | 00:00:00 | | 2011-07-28 | 2,979,800 | 25.76 | 26.05 | 25.69 | 25.77 | 00:00:00 | | 2011-07-29 | 3,851,100 | 25.46 | 25.91 | 25.38 | 25.68 | 00:00:00 | | 2011-08-01 | 4,961,400 | 26.02 | 26.11 | 25.37 | 25.61 | 00:00:00 | | 2011-08-02 | 9,871,000 | 25.44 | 25.52 | 24.33 | 24.39 | 00:00:00 | | 2011-08-03 | 6,080,500 | 24.39 | 24.63 | 23.94 | 24.60 | 00:00:00 | | 2011-08-04 | 8,644,300 | 24.22 | 24.47 | 23.64 | 23.69 | 00:00:00 | | 2011-08-05 | 9,813,300 | 23.99 | 24.14 | 23.03 | 23.31 | 00:00:00 | | 2011-08-08 | 14,352,300 | 22.33 | 22.99 | 20.93 | 21.37 | 00:00:00 | | 2011-08-09 | 10,270,700 | 21.92 | 22.25 | 20.71 | 22.23 | 00:00:00 | | 2011-08-10 | 15,958,600 | 21.66 | 21.71 | 19.85 | 19.86 | 00:00:00 | | 2011-08-11 | 9,288,600 | 20.16 | 21.32 | 19.90 | 21.06 | 00:00:00 | | 2011-08-12 | 7,675,900 | 21.30 | 21.69 | 20.44 | 20.54 | 00:00:00 | | 2011-08-15 | 6,225,200 | 20.86 | 21.22 | 20.84 | 21.19 | 00:00:00 | | 2011-08-16 | 7,009,100 | 21.00 | 21.17 | 20.61 | 20.81 | 00:00:00 | | 2011-08-17 | 4,864,300 | 20.92 | 21.27 | 20.77 | 20.98 | 00:00:00 | | 2011-08-18 | 10,170,700 | 20.36 | 20.36 | 19.61 | 19.79 | 00:00:00 | | 2011-08-19 | 7,113,100 | 19.60 | 20.02 | 19.25 | 19.27 | 00:00:00 | | 2011-08-22 | 8,169,000 | 19.75 | 19.83 | 19.14 | 19.17 | 00:00:00 | | 2011-08-23 | 10,016,100 | 19.20 | 19.82 | 18.92 | 19.82 | 00:00:00 | | 2011-08-24 | 8,251,700 | 19.68 | 20.56 | 19.56 | 20.55 | 00:00:00 | | 2011-08-25 | 8,958,200 | 21.28 | 21.70 | 19.96 | 20.34 | 00:00:00 | | 2011-08-26 | 9,895,900 | 20.28 | 20.99 | 19.83 | 20.74 | 00:00:00 | | 2011-08-29 | 5,832,800 | 21.05 | 21.75 | 21.00 | 21.74 | 00:00:00 | | 2011-08-30 | 6,825,900 | 21.68 | 21.97 | 21.42 | 21.71 | 00:00:00 | | 2011-08-31 | 6,677,600 | 21.91 | 22.39 | 21.85 | 22.29 | 00:00:00 | | 2011-09-01 | 5,175,200 | 22.21 | 22.36 | 21.65 | 21.66 | 00:00:00 | | 2011-09-02 | 5,688,300 | 20.92 | 21.36 | 20.82 | 20.91 | 00:00:00 | | 2011-09-06 | 8,424,600 | 20.13 | 20.94 | 20.09 | 20.89 | 00:00:00 | | 2011-09-07 | 6,618,800 | 21.27 | 22.25 | 21.20 | 22.24 | 00:00:00 | | 2011-09-08 | 7,408,600 | 22.03 | 22.09 | 21.31 | 21.61 | 00:00:00 | | 2011-09-09 | 8,841,900 | 21.29 | 21.63 | 20.81 | 20.90 | 00:00:00 | | 2011-09-12 | 6,968,200 | 20.58 | 21.33 | 20.54 | 21.33 | 00:00:00 | | 2011-09-13 | 5,649,400 | 21.42 | 21.98 | 21.33 | 21.62 | 00:00:00 | | 2011-09-14 | 6,414,900 | 21.80 | 22.26 | 21.40 | 22.00 | 00:00:00 | | 2011-09-15 | 5,360,500 | 22.31 | 22.50 | 22.11 | 22.50 | 00:00:00 | | 2011-09-16 | 6,405,100 | 22.59 | 22.90 | 22.16 | 22.67 | 00:00:00 | | 2011-09-19 | 4,797,500 | 22.22 | 22.22 | 21.70 | 21.88 | 00:00:00 | | 2011-09-20 | 5,100,200 | 22.06 | 22.53 | 21.86 | 22.19 | 00:00:00 | | 2011-09-21 | 7,634,700 | 22.23 | 22.35 | 20.98 | 21.00 | 00:00:00 | | 2011-09-22 | 10,935,800 | 20.38 | 20.90 | 20.24 | 20.60 | 00:00:00 | | 2011-09-23 | 5,894,300 | 20.48 | 20.97 | 20.48 | 20.86 | 00:00:00 | | 2011-09-26 | 5,996,400 | 21.12 | 22.09 | 20.95 | 22.06 | 00:00:00 | | 2011-09-27 | 7,978,000 | 22.66 | 22.89 | 21.83 | 22.00 | 00:00:00 | | 2011-09-28 | 7,499,100 | 22.05 | 22.21 | 21.24 | 21.27 | 00:00:00 | | 2011-09-29 | 6,352,000 | 21.78 | 22.13 | 21.38 | 22.08 | 00:00:00 | | 2011-09-30 | 6,686,900 | 21.72 | 21.79 | 21.25 | 21.33 | 00:00:00 | | 2011-10-03 | 6,757,800 | 21.26 | 21.71 | 20.56 | 20.58 | 00:00:00 | | 2011-10-04 | 14,303,200 | 20.21 | 21.02 | 19.76 | 21.02 | 00:00:00 | | 2011-10-05 | 9,377,100 | 21.03 | 21.13 | 20.39 | 21.00 | 00:00:00 | | 2011-10-06 | 19,861,200 | 20.95 | 21.92 | 20.62 | 21.88 | 00:00:00 | | 2011-10-07 | 20,541,300 | 22.02 | 22.03 | 20.78 | 20.93 | 00:00:00 | | 2011-10-10 | 13,523,500 | 21.60 | 22.02 | 21.57 | 22.02 | 00:00:00 | | 2011-10-11 | 19,431,900 | 21.77 | 22.74 | 21.54 | 22.40 | 00:00:00 | | 2011-10-12 | 9,244,100 | 22.46 | 23.28 | 22.42 | 22.80 | 00:00:00 | | 2011-10-13 | 5,872,900 | 22.64 | 22.75 | 21.96 | 22.53 | 00:00:00 | | 2011-10-14 | 6,326,100 | 22.93 | 22.99 | 22.24 | 22.54 | 00:00:00 | | 2011-10-17 | 5,924,500 | 22.19 | 22.32 | 21.66 | 21.66 | 00:00:00 | | 2011-10-18 | 8,323,200 | 21.83 | 23.10 | 21.79 | 22.90 | 00:00:00 | | 2011-10-19 | 11,341,300 | 22.91 | 23.23 | 22.10 | 22.30 | 00:00:00 | | 2011-10-20 | 12,216,100 | 22.50 | 22.64 | 21.66 | 22.53 | 00:00:00 | | 2011-10-21 | 9,085,200 | 22.82 | 23.18 | 22.67 | 23.05 | 00:00:00 | | 2011-10-24 | 7,548,300 | 23.10 | 23.89 | 22.99 | 23.68 | 00:00:00 | | 2011-10-25 | 5,975,900 | 23.40 | 23.40 | 22.81 | 22.87 | 00:00:00 | | 2011-10-26 | 8,331,300 | 23.38 | 23.42 | 22.76 | 23.13 | 00:00:00 | | 2011-10-27 | 10,640,700 | 24.25 | 24.30 | 23.55 | 24.05 | 00:00:00 | | 2011-10-28 | 5,094,300 | 23.91 | 24.05 | 23.66 | 23.91 | 00:00:00 | | 2011-10-31 | 6,840,300 | 23.51 | 24.04 | 23.31 | 23.34 | 00:00:00 | | 2011-11-01 | 9,744,200 | 22.32 | 23.25 | 22.14 | 22.48 | 00:00:00 | | 2011-11-02 | 6,181,800 | 23.06 | 23.43 | 22.86 | 23.34 | 00:00:00 | | 2011-11-03 | 7,433,900 | 23.60 | 23.94 | 22.92 | 23.85 | 00:00:00 | | 2011-11-04 | 5,838,600 | 23.58 | 23.67 | 23.19 | 23.37 | 00:00:00 | | 2011-11-07 | 4,935,200 | 23.25 | 23.63 | 23.25 | 23.61 | 00:00:00 | | 2011-11-08 | 5,274,500 | 23.76 | 24.27 | 23.59 | 24.19 | 00:00:00 | | 2011-11-09 | 8,180,400 | 23.59 | 23.70 | 22.73 | 22.83 | 00:00:00 | | 2011-11-10 | 4,524,400 | 23.23 | 23.33 | 22.91 | 23.06 | 00:00:00 | | 2011-11-11 | 4,741,700 | 23.52 | 23.70 | 23.35 | 23.58 | 00:00:00 | | 2011-11-14 | 4,875,300 | 23.46 | 23.48 | 22.89 | 23.13 | 00:00:00 | | 2011-11-15 | 4,347,200 | 22.95 | 23.52 | 22.89 | 23.39 | 00:00:00 | | 2011-11-16 | 5,081,500 | 23.06 | 23.64 | 22.92 | 22.95 | 00:00:00 | | 2011-11-17 | 5,819,500 | 22.89 | 23.36 | 22.55 | 22.67 | 00:00:00 | | 2011-11-18 | 5,029,500 | 22.90 | 22.90 | 22.51 | 22.68 | 00:00:00 | | 2011-11-21 | 5,041,000 | 22.29 | 22.33 | 21.93 | 22.06 | 00:00:00 | | 2011-11-22 | 3,818,900 | 22.00 | 22.24 | 21.73 | 21.90 | 00:00:00 | | 2011-11-23 | 5,325,500 | 21.65 | 21.70 | 21.04 | 21.04 | 00:00:00 | | 2011-11-25 | 1,585,800 | 21.05 | 21.49 | 21.03 | 21.17 | 00:00:00 | | 2011-11-28 | 5,474,800 | 22.23 | 22.31 | 21.60 | 21.83 | 00:00:00 | | 2011-11-29 | 3,958,100 | 21.87 | 22.01 | 21.58 | 21.67 | 00:00:00 | | 2011-11-30 | 7,618,900 | 22.56 | 23.18 | 22.33 | 23.17 | 00:00:00 | | 2011-12-01 | 4,382,100 | 23.00 | 23.17 | 22.62 | 23.06 | 00:00:00 | | 2011-12-02 | 5,769,300 | 23.31 | 23.78 | 23.27 | 23.40 | 00:00:00 | | 2011-12-05 | 4,533,500 | 23.81 | 23.98 | 23.48 | 23.70 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
