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
2012-05-29	3,088,500	30.64	30.75	30.31	30.64	00:00:00
2012-05-30	3,767,000	30.30	30.45	30.10	30.16	00:00:00
2012-05-31	4,855,900	30.10	30.45	29.79	30.22	00:00:00
2012-06-01	8,997,300	29.57	29.63	28.28	28.35	00:00:00
2012-06-04	9,672,100	28.42	28.49	27.40	27.64	00:00:00
2012-06-05	4,831,600	27.57	28.12	27.50	27.85	00:00:00
2012-06-06	4,444,000	28.13	28.39	27.86	28.39	00:00:00
2012-06-07	6,129,800	28.75	29.08	28.45	28.54	00:00:00
2012-06-08	4,089,300	28.51	29.01	28.26	29.01	00:00:00
2012-06-11	3,894,700	29.26	29.35	28.45	28.48	00:00:00
2012-06-12	4,433,000	28.49	29.01	28.19	29.01	00:00:00
2012-06-13	7,537,300	28.93	29.24	28.72	28.82	00:00:00
2012-06-14	4,336,400	28.88	29.50	28.87	29.38	00:00:00
2012-06-15	4,757,400	29.69	29.82	29.30	29.82	00:00:00
2012-06-18	5,020,700	29.78	30.22	29.62	30.05	00:00:00
2012-06-19	3,906,800	30.18	30.50	30.16	30.27	00:00:00
2012-06-20	5,404,600	30.34	30.40	29.68	30.28	00:00:00
2012-06-21	5,695,900	30.38	30.52	29.95	29.97	00:00:00
2012-06-22	3,465,200	30.25	30.48	30.10	30.39	00:00:00
2012-06-25	3,924,600	29.91	29.92	29.47	29.60	00:00:00
2012-06-26	6,432,500	29.66	29.84	29.36	29.44	00:00:00
2012-06-27	4,595,900	29.62	29.96	29.40	29.89	00:00:00
2012-06-28	4,757,400	29.61	30.22	29.53	30.20	00:00:00
2012-06-29	4,459,300	30.77	30.85	30.56	30.85	00:00:00
2012-07-02	4,367,800	31.26	31.29	30.77	31.11	00:00:00
2012-07-03	2,347,400	30.82	31.26	30.79	31.15	00:00:00
2012-07-05	4,701,600	31.03	31.16	30.90	30.90	00:00:00
2012-07-06	4,314,500	30.45	31.05	30.41	30.95	00:00:00
2012-07-09	3,003,000	30.84	31.05	30.61	30.84	00:00:00
2012-07-10	4,195,800	30.97	31.19	30.56	30.67	00:00:00
2012-07-11	4,733,000	30.73	31.08	30.59	31.00	00:00:00
2012-07-12	3,694,200	30.77	30.92	30.64	30.78	00:00:00
2012-07-13	3,446,000	30.84	31.51	30.80	31.50	00:00:00
2012-07-16	2,658,300	31.34	31.65	31.28	31.45	00:00:00
2012-07-17	4,048,500	31.62	31.94	31.21	31.88	00:00:00
2012-07-18	5,242,700	31.67	31.98	31.59	31.61	00:00:00
2012-07-19	8,259,800	32.00	32.73	31.67	32.00	00:00:00
2012-07-20	4,798,300	31.99	31.99	31.58	31.68	00:00:00
2012-07-23	5,395,300	31.19	31.57	31.08	31.49	00:00:00
2012-07-24	5,078,400	31.56	31.68	31.26	31.63	00:00:00
2012-07-25	3,213,100	31.79	31.90	31.56	31.65	00:00:00
2012-07-26	3,570,800	32.11	32.17	31.86	32.08	00:00:00
2012-07-27	3,117,300	32.19	32.67	31.97	32.40	00:00:00
2012-07-30	5,593,600	32.18	32.18	31.64	31.71	00:00:00
2012-07-31	4,189,900	31.62	31.75	31.37	31.37	00:00:00
2012-08-01	4,708,100	31.55	31.77	31.30	31.31	00:00:00
2012-08-02	5,714,900	31.09	31.39	30.78	31.08	00:00:00
2012-08-03	5,087,400	31.59	31.86	31.49	31.65	00:00:00
2012-08-06	2,127,700	31.79	31.91	31.51	31.52	00:00:00
2012-08-07	2,563,500	31.64	31.87	31.61	31.67	00:00:00
2012-08-08	2,966,100	31.54	31.64	31.34	31.59	00:00:00
2012-08-09	2,665,100	31.50	31.78	31.39	31.70	00:00:00
2012-08-10	1,882,600	31.58	31.61	31.36	31.56	00:00:00
2012-08-13	2,562,500	31.53	31.62	31.34	31.60	00:00:00
2012-08-14	2,647,900	31.70	31.86	31.47	31.55	00:00:00
2012-08-15	2,537,600	31.51	31.95	31.37	31.88	00:00:00
2012-08-16	2,775,300	31.89	31.99	31.73	31.78	00:00:00
2012-08-17	2,097,800	31.86	32.00	31.70	31.96	00:00:00
2012-08-20	1,937,100	31.87	31.98	31.67	31.85	00:00:00
2012-08-21	2,926,000	31.87	32.00	31.55	31.66	00:00:00
2012-08-22	2,352,100	31.61	31.88	31.59	31.74	00:00:00
2012-08-23	4,874,500	31.71	31.74	30.99	31.01	00:00:00
2012-08-24	3,719,800	30.91	31.23	30.90	31.11	00:00:00
2012-08-27	3,157,900	31.24	31.35	31.08	31.19	00:00:00
2012-08-28	2,898,400	31.10	31.60	31.04	31.52	00:00:00
2012-08-29	2,698,500	31.58	31.79	31.56	31.70	00:00:00
2012-08-30	2,365,500	31.50	31.70	31.40	31.60	00:00:00
2012-08-31	4,175,200	31.77	31.80	31.44	31.54	00:00:00
2012-09-04	2,307,700	31.51	31.79	31.34	31.72	00:00:00
2012-09-05	3,045,400	31.78	31.90	31.61	31.79	00:00:00
2012-09-06	4,704,700	31.98	32.43	31.94	32.29	00:00:00
2012-09-07	5,051,500	32.37	32.92	32.35	32.86	00:00:00
2012-09-10	2,959,000	32.79	32.94	32.56	32.58	00:00:00
2012-09-11	2,707,100	32.50	32.72	32.48	32.56	00:00:00
2012-09-12	3,047,500	32.31	32.86	32.31	32.86	00:00:00
2012-09-13	5,331,300	32.82	33.63	32.63	33.62	00:00:00
2012-09-14	6,145,400	33.82	34.37	33.60	33.99	00:00:00
2012-09-17	2,859,400	33.85	33.96	33.53	33.57	00:00:00
2012-09-18	4,236,000	33.57	33.63	33.38	33.46	00:00:00
2012-09-19	5,092,600	33.14	33.85	33.02	33.61	00:00:00
2012-09-20	3,165,800	33.43	33.55	33.11	33.49	00:00:00
2012-09-21	4,071,000	33.81	33.85	33.30	33.31	00:00:00
2012-09-24	3,521,400	33.15	33.50	33.10	33.31	00:00:00
2012-09-25	4,911,900	33.36	33.73	33.17	33.17	00:00:00
2012-09-26	4,141,200	33.17	33.29	32.72	32.72	00:00:00
2012-09-27	3,926,300	32.86	33.20	32.77	33.11	00:00:00
2012-09-28	3,769,300	32.93	33.32	32.83	33.16	00:00:00
2012-10-01	4,092,600	33.36	33.44	32.88	32.96	00:00:00
2012-10-02	4,115,600	32.90	33.09	32.77	33.00	00:00:00
2012-10-03	4,296,300	32.95	33.38	32.76	33.17	00:00:00
2012-10-04	3,617,100	33.29	33.60	33.19	33.58	00:00:00
2012-10-05	2,473,000	33.75	33.89	33.52	33.64	00:00:00
2012-10-08	2,447,700	33.51	33.57	33.33	33.48	00:00:00
2012-10-09	4,441,600	33.49	33.55	33.11	33.22	00:00:00
2012-10-10	3,056,600	33.27	33.45	33.01	33.18	00:00:00
2012-10-11	2,725,200	33.39	33.45	33.11	33.20	00:00:00
2012-10-12	4,801,400	32.93	32.93	32.24	32.34	00:00:00
2012-10-15	3,483,800	32.46	32.55	32.12	32.39	00:00:00
2012-10-16	5,986,400	32.49	32.58	31.70	31.81	00:00:00
2012-10-17	4,323,800	31.91	32.44	31.90	32.27	00:00:00
2012-10-18	16,709,600	30.84	31.00	29.81	29.98	00:00:00
2012-10-19	10,725,800	30.02	30.39	29.66	29.78	00:00:00
2012-10-22	7,541,300	29.80	29.92	29.20	29.37	00:00:00
2012-10-23	8,823,100	29.04	29.19	28.79	28.81	00:00:00
2012-10-24	6,223,900	28.92	29.11	28.77	28.81	00:00:00
2012-10-25	4,663,000	29.04	29.20	28.60	28.95	00:00:00
2012-10-26	5,276,700	28.92	29.08	28.62	29.01	00:00:00
2012-10-31	4,609,600	29.18	29.37	28.69	28.95	00:00:00
2012-11-01	5,767,900	29.00	29.34	28.82	29.31	00:00:00
2012-11-02	6,674,300	29.51	29.56	29.17	29.42	00:00:00
2012-11-05	4,737,900	29.30	29.38	28.73	28.94	00:00:00
2012-11-06	4,583,700	28.98	29.37	28.98	29.25	00:00:00
2012-11-07	10,234,500	28.85	28.93	27.63	27.78	00:00:00
2012-11-08	6,391,600	27.83	28.07	27.64	27.65	00:00:00
2012-11-09	4,952,300	27.52	27.95	27.50	27.55	00:00:00
2012-11-12	3,717,200	28.00	28.06	27.62	27.70	00:00:00
2012-11-13	8,074,800	27.46	27.79	27.19	27.45	00:00:00
2012-11-14	7,187,500	27.46	27.60	27.03	27.09	00:00:00
2012-11-15	7,190,500	27.08	27.70	26.86	27.55	00:00:00
2012-11-16	10,278,200	27.54	28.08	27.28	28.04	00:00:00
2012-11-19	5,335,100	28.38	28.56	28.23	28.38	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>