|
 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 | | 2011-12-05 | 4,533,500 | 23.81 | 23.98 | 23.48 | 23.70 | 00:00:00 | | 2011-12-06 | 3,542,100 | 23.61 | 23.84 | 23.41 | 23.54 | 00:00:00 | | 2011-12-07 | 4,534,600 | 23.40 | 23.97 | 23.19 | 23.88 | 00:00:00 | | 2011-12-08 | 4,824,600 | 23.58 | 23.65 | 22.98 | 23.06 | 00:00:00 | | 2011-12-09 | 4,588,400 | 23.30 | 23.87 | 23.20 | 23.79 | 00:00:00 | | 2011-12-12 | 4,181,600 | 23.30 | 23.47 | 23.09 | 23.31 | 00:00:00 | | 2011-12-13 | 6,782,800 | 23.65 | 23.79 | 22.91 | 23.13 | 00:00:00 | | 2011-12-14 | 5,371,300 | 22.88 | 23.51 | 22.88 | 23.20 | 00:00:00 | | 2011-12-15 | 6,361,400 | 23.50 | 23.86 | 23.39 | 23.66 | 00:00:00 | | 2011-12-16 | 9,107,300 | 23.86 | 24.31 | 23.85 | 24.05 | 00:00:00 | | 2011-12-19 | 3,928,400 | 24.00 | 24.20 | 23.45 | 23.56 | 00:00:00 | | 2011-12-20 | 5,236,800 | 23.89 | 24.69 | 23.89 | 24.54 | 00:00:00 | | 2011-12-21 | 3,301,000 | 24.56 | 24.76 | 24.36 | 24.75 | 00:00:00 | | 2011-12-22 | 4,656,300 | 24.91 | 25.54 | 24.90 | 25.34 | 00:00:00 | | 2011-12-23 | 2,411,700 | 25.48 | 25.50 | 25.20 | 25.48 | 00:00:00 | | 2011-12-27 | 2,129,800 | 25.30 | 25.57 | 25.17 | 25.36 | 00:00:00 | | 2011-12-28 | 3,503,700 | 25.40 | 25.46 | 24.92 | 24.98 | 00:00:00 | | 2011-12-29 | 2,882,100 | 25.08 | 25.50 | 25.07 | 25.36 | 00:00:00 | | 2011-12-30 | 1,900,100 | 25.24 | 25.32 | 25.08 | 25.17 | 00:00:00 | | 2012-01-03 | 4,754,400 | 25.64 | 26.16 | 25.64 | 25.86 | 00:00:00 | | 2012-01-04 | 4,905,200 | 25.53 | 25.98 | 25.26 | 25.92 | 00:00:00 | | 2012-01-05 | 4,859,400 | 25.71 | 26.49 | 25.58 | 26.17 | 00:00:00 | | 2012-01-06 | 4,956,900 | 26.13 | 26.19 | 25.70 | 25.79 | 00:00:00 | | 2012-01-09 | 5,173,800 | 25.98 | 26.50 | 25.81 | 26.40 | 00:00:00 | | 2012-01-10 | 5,126,100 | 26.75 | 26.89 | 26.55 | 26.73 | 00:00:00 | | 2012-01-11 | 5,164,200 | 26.60 | 26.77 | 26.47 | 26.76 | 00:00:00 | | 2012-01-12 | 4,269,700 | 26.89 | 27.08 | 26.59 | 27.05 | 00:00:00 | | 2012-01-13 | 7,242,500 | 26.72 | 27.30 | 26.55 | 27.23 | 00:00:00 | | 2012-01-17 | 7,052,200 | 27.47 | 27.63 | 27.13 | 27.24 | 00:00:00 | | 2012-01-18 | 6,533,600 | 27.07 | 27.44 | 26.79 | 27.44 | 00:00:00 | | 2012-01-19 | 9,130,200 | 27.62 | 27.66 | 26.58 | 27.12 | 00:00:00 | | 2012-01-20 | 6,702,200 | 27.08 | 27.51 | 26.92 | 27.49 | 00:00:00 | | 2012-01-23 | 6,437,500 | 27.43 | 27.81 | 27.29 | 27.74 | 00:00:00 | | 2012-01-24 | 6,830,100 | 27.42 | 27.77 | 27.12 | 27.75 | 00:00:00 | | 2012-01-25 | 6,724,600 | 27.52 | 27.84 | 27.39 | 27.70 | 00:00:00 | | 2012-01-26 | 7,195,600 | 27.77 | 27.90 | 26.86 | 27.04 | 00:00:00 | | 2012-01-27 | 4,298,800 | 26.94 | 27.22 | 26.83 | 26.95 | 00:00:00 | | 2012-01-30 | 8,710,200 | 26.66 | 27.26 | 26.61 | 27.21 | 00:00:00 | | 2012-01-31 | 6,434,700 | 27.45 | 27.67 | 27.09 | 27.19 | 00:00:00 | | 2012-02-01 | 10,999,400 | 27.50 | 28.18 | 27.42 | 27.95 | 00:00:00 | | 2012-02-02 | 5,620,300 | 28.13 | 28.16 | 27.79 | 28.02 | 00:00:00 | | 2012-02-03 | 9,081,000 | 28.55 | 29.25 | 28.51 | 29.12 | 00:00:00 | | 2012-02-06 | 4,971,300 | 28.93 | 29.00 | 28.65 | 28.82 | 00:00:00 | | 2012-02-07 | 9,550,400 | 28.79 | 29.70 | 28.71 | 29.52 | 00:00:00 | | 2012-02-08 | 8,679,700 | 29.49 | 29.79 | 29.37 | 29.65 | 00:00:00 | | 2012-02-09 | 7,693,800 | 29.73 | 29.83 | 29.30 | 29.42 | 00:00:00 | | 2012-02-10 | 5,502,900 | 29.10 | 29.52 | 29.00 | 29.33 | 00:00:00 | | 2012-02-13 | 3,769,800 | 29.65 | 29.75 | 29.49 | 29.65 | 00:00:00 | | 2012-02-14 | 4,493,900 | 29.48 | 29.60 | 29.18 | 29.60 | 00:00:00 | | 2012-02-15 | 5,653,800 | 29.73 | 29.75 | 29.22 | 29.38 | 00:00:00 | | 2012-02-16 | 7,218,100 | 29.36 | 30.31 | 29.28 | 30.19 | 00:00:00 | | 2012-02-17 | 4,403,800 | 30.34 | 30.39 | 30.00 | 30.33 | 00:00:00 | | 2012-02-21 | 4,221,000 | 30.37 | 30.40 | 29.89 | 30.09 | 00:00:00 | | 2012-02-22 | 4,713,200 | 30.00 | 30.00 | 29.41 | 29.47 | 00:00:00 | | 2012-02-23 | 3,765,300 | 29.46 | 29.90 | 29.35 | 29.81 | 00:00:00 | | 2012-02-24 | 3,569,100 | 29.84 | 29.90 | 29.30 | 29.48 | 00:00:00 | | 2012-02-27 | 5,569,100 | 29.24 | 30.10 | 29.09 | 29.76 | 00:00:00 | | 2012-02-28 | 6,802,200 | 29.82 | 29.87 | 29.35 | 29.45 | 00:00:00 | | 2012-02-29 | 8,494,000 | 29.53 | 29.61 | 29.11 | 29.25 | 00:00:00 | | 2012-03-01 | 7,194,200 | 29.40 | 29.57 | 29.08 | 29.22 | 00:00:00 | | 2012-03-02 | 4,080,100 | 29.24 | 29.44 | 29.08 | 29.31 | 00:00:00 | | 2012-03-05 | 4,815,900 | 29.20 | 29.22 | 28.75 | 28.96 | 00:00:00 | | 2012-03-06 | 5,761,100 | 28.62 | 28.71 | 28.24 | 28.31 | 00:00:00 | | 2012-03-07 | 4,529,800 | 28.28 | 28.82 | 28.28 | 28.74 | 00:00:00 | | 2012-03-08 | 4,745,000 | 28.98 | 29.31 | 28.83 | 29.10 | 00:00:00 | | 2012-03-09 | 3,809,700 | 29.12 | 29.66 | 29.08 | 29.46 | 00:00:00 | | 2012-03-12 | 5,246,300 | 29.40 | 29.40 | 28.92 | 29.31 | 00:00:00 | | 2012-03-13 | 7,571,800 | 29.53 | 30.46 | 29.39 | 30.40 | 00:00:00 | | 2012-03-14 | 6,278,700 | 30.48 | 30.68 | 29.99 | 30.42 | 00:00:00 | | 2012-03-15 | 8,629,100 | 30.47 | 31.20 | 30.27 | 31.20 | 00:00:00 | | 2012-03-16 | 8,127,300 | 31.33 | 31.41 | 30.97 | 31.06 | 00:00:00 | | 2012-03-19 | 6,351,600 | 31.00 | 31.71 | 30.82 | 31.38 | 00:00:00 | | 2012-03-20 | 4,269,500 | 31.14 | 31.59 | 31.05 | 31.37 | 00:00:00 | | 2012-03-21 | 4,343,300 | 31.18 | 31.38 | 30.96 | 31.07 | 00:00:00 | | 2012-03-22 | 4,046,000 | 30.78 | 30.94 | 30.54 | 30.83 | 00:00:00 | | 2012-03-23 | 2,930,200 | 30.90 | 31.01 | 30.57 | 30.99 | 00:00:00 | | 2012-03-26 | 4,179,200 | 31.34 | 31.42 | 30.98 | 31.42 | 00:00:00 | | 2012-03-27 | 5,014,100 | 31.50 | 31.67 | 31.06 | 31.08 | 00:00:00 | | 2012-03-28 | 8,851,800 | 31.13 | 31.94 | 31.01 | 31.88 | 00:00:00 | | 2012-03-29 | 5,852,000 | 31.55 | 31.65 | 31.17 | 31.47 | 00:00:00 | | 2012-03-30 | 4,672,800 | 31.76 | 31.83 | 31.15 | 31.39 | 00:00:00 | | 2012-04-02 | 6,159,100 | 31.22 | 31.50 | 31.03 | 31.34 | 00:00:00 | | 2012-04-03 | 6,456,000 | 31.37 | 31.69 | 31.25 | 31.69 | 00:00:00 | | 2012-04-04 | 6,282,600 | 31.33 | 31.59 | 31.07 | 31.37 | 00:00:00 | | 2012-04-05 | 3,874,000 | 31.12 | 31.40 | 31.06 | 31.30 | 00:00:00 | | 2012-04-09 | 4,384,400 | 30.69 | 30.91 | 30.39 | 30.63 | 00:00:00 | | 2012-04-10 | 5,721,700 | 30.52 | 30.73 | 29.93 | 29.96 | 00:00:00 | | 2012-04-11 | 6,038,400 | 30.50 | 30.90 | 30.47 | 30.58 | 00:00:00 | | 2012-04-12 | 5,565,900 | 30.58 | 31.21 | 30.56 | 31.18 | 00:00:00 | | 2012-04-13 | 4,106,500 | 31.08 | 31.08 | 30.48 | 30.49 | 00:00:00 | | 2012-04-16 | 4,127,100 | 30.75 | 31.00 | 30.48 | 30.83 | 00:00:00 | | 2012-04-17 | 5,187,500 | 30.97 | 31.42 | 30.96 | 31.26 | 00:00:00 | | 2012-04-18 | 6,172,200 | 31.07 | 31.49 | 30.90 | 31.28 | 00:00:00 | | 2012-04-19 | 7,528,600 | 31.37 | 31.49 | 30.82 | 31.10 | 00:00:00 | | 2012-04-20 | 9,122,200 | 31.26 | 31.72 | 31.21 | 31.58 | 00:00:00 | | 2012-04-23 | 5,701,100 | 31.01 | 31.76 | 31.01 | 31.64 | 00:00:00 | | 2012-04-24 | 5,960,800 | 31.64 | 32.00 | 31.64 | 31.95 | 00:00:00 | | 2012-04-25 | 5,369,600 | 32.08 | 32.50 | 32.00 | 32.44 | 00:00:00 | | 2012-04-26 | 5,664,300 | 32.44 | 32.64 | 32.30 | 32.49 | 00:00:00 | | 2012-04-27 | 3,395,000 | 32.67 | 32.71 | 32.33 | 32.63 | 00:00:00 | | 2012-04-30 | 4,987,300 | 32.60 | 32.74 | 31.87 | 32.04 | 00:00:00 | | 2012-05-01 | 4,694,000 | 32.13 | 32.67 | 32.03 | 32.38 | 00:00:00 | | 2012-05-02 | 3,961,700 | 32.20 | 32.39 | 31.91 | 32.19 | 00:00:00 | | 2012-05-03 | 3,888,200 | 32.25 | 32.42 | 31.92 | 32.04 | 00:00:00 | | 2012-05-04 | 4,022,000 | 31.88 | 32.09 | 31.43 | 31.57 | 00:00:00 | | 2012-05-07 | 3,186,900 | 31.57 | 32.00 | 31.47 | 31.87 | 00:00:00 | | 2012-05-08 | 2,928,800 | 31.60 | 31.78 | 31.35 | 31.63 | 00:00:00 | | 2012-05-09 | 3,823,600 | 31.28 | 31.52 | 31.00 | 31.23 | 00:00:00 | | 2012-05-10 | 3,505,100 | 31.85 | 31.97 | 31.59 | 31.77 | 00:00:00 | | 2012-05-11 | 4,131,900 | 31.45 | 31.97 | 31.19 | 31.75 | 00:00:00 | | 2012-05-14 | 4,030,500 | 31.17 | 31.50 | 31.09 | 31.14 | 00:00:00 | | 2012-05-15 | 4,556,700 | 31.16 | 31.26 | 30.66 | 30.74 | 00:00:00 | | 2012-05-16 | 4,281,600 | 30.97 | 31.21 | 30.64 | 30.64 | 00:00:00 | | 2012-05-17 | 4,221,900 | 30.69 | 30.76 | 30.11 | 30.11 | 00:00:00 | | 2012-05-18 | 5,868,700 | 30.17 | 30.35 | 29.52 | 29.68 | 00:00:00 | | 2012-05-21 | 4,356,900 | 29.86 | 30.25 | 29.56 | 30.01 | 00:00:00 | | 2012-05-22 | 6,076,300 | 30.10 | 30.39 | 29.89 | 30.10 | 00:00:00 | | 2012-05-23 | 3,600,000 | 29.88 | 30.23 | 29.52 | 30.14 | 00:00:00 | | 2012-05-24 | 3,568,500 | 30.22 | 30.33 | 29.90 | 30.26 | 00:00:00 | | 2012-05-25 | 3,098,500 | 30.24 | 30.69 | 30.20 | 30.43 | 00:00:00 | | 2012-05-29 | 3,088,500 | 30.64 | 30.75 | 30.31 | 30.64 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
