|
 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 | | 2012-11-19 | 5,335,100 | 28.38 | 28.56 | 28.23 | 28.38 | 00:00:00 | | 2012-11-20 | 4,361,100 | 28.36 | 28.63 | 28.05 | 28.45 | 00:00:00 | | 2012-11-21 | 2,866,300 | 28.52 | 28.52 | 28.15 | 28.38 | 00:00:00 | | 2012-11-23 | 1,707,500 | 28.57 | 28.81 | 28.41 | 28.81 | 00:00:00 | | 2012-11-26 | 2,942,300 | 28.61 | 28.70 | 28.37 | 28.70 | 00:00:00 | | 2012-11-27 | 4,672,900 | 28.54 | 28.54 | 28.11 | 28.14 | 00:00:00 | | 2012-11-28 | 4,830,400 | 27.98 | 28.27 | 27.84 | 28.22 | 00:00:00 | | 2012-11-29 | 3,272,800 | 28.30 | 28.39 | 28.11 | 28.21 | 00:00:00 | | 2012-11-30 | 3,279,800 | 28.27 | 28.42 | 27.97 | 28.17 | 00:00:00 | | 2012-12-03 | 4,293,100 | 28.31 | 28.41 | 27.76 | 27.91 | 00:00:00 | | 2012-12-04 | 4,064,600 | 27.88 | 27.97 | 27.52 | 27.69 | 00:00:00 | | 2012-12-05 | 5,822,000 | 27.68 | 28.01 | 27.68 | 27.86 | 00:00:00 | | 2012-12-06 | 4,312,000 | 27.83 | 28.24 | 27.76 | 28.23 | 00:00:00 | | 2012-12-07 | 3,646,700 | 28.27 | 28.49 | 28.23 | 28.42 | 00:00:00 | | 2012-12-10 | 3,238,500 | 28.32 | 28.58 | 28.13 | 28.36 | 00:00:00 | | 2012-12-11 | 3,637,200 | 28.34 | 28.61 | 28.33 | 28.46 | 00:00:00 | | 2012-12-12 | 5,792,800 | 28.60 | 29.10 | 28.53 | 28.84 | 00:00:00 | | 2012-12-13 | 4,035,300 | 28.88 | 28.91 | 28.43 | 28.58 | 00:00:00 | | 2012-12-14 | 3,248,800 | 28.53 | 28.57 | 28.25 | 28.29 | 00:00:00 | | 2012-12-17 | 4,658,800 | 28.48 | 29.18 | 28.38 | 29.15 | 00:00:00 | | 2012-12-18 | 7,419,600 | 29.25 | 29.67 | 29.00 | 29.64 | 00:00:00 | | 2012-12-19 | 3,949,400 | 29.39 | 29.77 | 29.31 | 29.51 | 00:00:00 | | 2012-12-20 | 3,726,400 | 29.51 | 29.73 | 29.36 | 29.64 | 00:00:00 | | 2012-12-21 | 5,184,700 | 29.50 | 29.57 | 29.22 | 29.45 | 00:00:00 | | 2012-12-24 | 1,395,900 | 29.41 | 29.44 | 29.09 | 29.24 | 00:00:00 | | 2012-12-26 | 2,208,100 | 29.28 | 29.39 | 29.08 | 29.21 | 00:00:00 | | 2012-12-27 | 3,156,300 | 29.20 | 29.27 | 28.62 | 29.06 | 00:00:00 | | 2012-12-28 | 2,847,400 | 28.76 | 29.09 | 28.73 | 28.85 | 00:00:00 | | 2012-12-31 | 4,434,300 | 28.76 | 29.12 | 28.71 | 29.11 | 00:00:00 | | 2013-01-02 | 5,102,600 | 29.69 | 30.08 | 29.54 | 30.07 | 00:00:00 | | 2013-01-03 | 6,147,100 | 30.04 | 30.23 | 29.77 | 29.92 | 00:00:00 | | 2013-01-04 | 4,011,600 | 29.60 | 30.22 | 29.60 | 30.20 | 00:00:00 | | 2013-01-07 | 2,751,100 | 30.06 | 30.23 | 29.73 | 30.04 | 00:00:00 | | 2013-01-08 | 3,848,800 | 30.06 | 30.14 | 29.62 | 29.83 | 00:00:00 | | 2013-01-09 | 3,099,900 | 29.93 | 30.24 | 29.87 | 30.04 | 00:00:00 | | 2013-01-10 | 4,303,800 | 30.25 | 30.58 | 30.16 | 30.54 | 00:00:00 | | 2013-01-11 | 2,946,200 | 30.54 | 30.54 | 30.03 | 30.31 | 00:00:00 | | 2013-01-14 | 2,628,400 | 30.32 | 30.37 | 29.92 | 30.26 | 00:00:00 | | 2013-01-15 | 2,216,900 | 30.11 | 30.37 | 30.03 | 30.32 | 00:00:00 | | 2013-01-16 | 3,481,800 | 30.22 | 30.46 | 30.09 | 30.31 | 00:00:00 | | 2013-01-17 | 6,910,000 | 30.60 | 31.09 | 30.31 | 30.89 | 00:00:00 | | 2013-01-18 | 6,127,400 | 31.17 | 31.22 | 30.71 | 31.04 | 00:00:00 | | 2013-01-22 | 4,992,300 | 31.02 | 31.12 | 30.80 | 30.85 | 00:00:00 | | 2013-01-28 | 2,937,500 | 30.94 | 31.01 | 30.63 | 31.00 | 00:00:00 | | 2013-02-07 | 3,378,900 | 30.87 | 30.87 | 30.47 | 30.67 | 00:00:00 | | 2013-02-08 | 3,169,600 | 30.67 | 30.75 | 30.51 | 30.65 | 00:00:00 | | 2013-02-12 | 3,294,500 | 30.66 | 30.69 | 30.40 | 30.60 | 00:00:00 | | 2013-02-13 | 2,954,300 | 30.63 | 30.66 | 30.40 | 30.52 | 00:00:00 | | 2013-02-14 | 3,035,800 | 30.42 | 30.56 | 30.28 | 30.36 | 00:00:00 | | 2013-02-15 | 2,873,600 | 30.42 | 30.48 | 30.18 | 30.27 | 00:00:00 | | 2013-02-19 | 3,682,000 | 30.31 | 30.45 | 30.28 | 30.37 | 00:00:00 | | 2013-02-20 | 4,151,800 | 30.30 | 30.41 | 29.98 | 30.00 | 00:00:00 | | 2013-02-21 | 4,902,400 | 29.95 | 30.19 | 29.86 | 30.04 | 00:00:00 | | 2013-02-25 | 4,591,300 | 30.80 | 30.90 | 29.89 | 29.89 | 00:00:00 | | 2013-02-26 | 4,434,400 | 30.09 | 30.25 | 29.89 | 30.08 | 00:00:00 | | 2013-02-27 | 3,797,600 | 30.06 | 30.45 | 29.96 | 30.39 | 00:00:00 | | 2013-02-28 | 4,523,600 | 30.33 | 30.68 | 30.25 | 30.36 | 00:00:00 | | 2013-03-04 | 3,816,000 | 30.58 | 31.13 | 30.57 | 31.13 | 00:00:00 | | 2013-03-05 | 7,691,800 | 31.23 | 31.25 | 30.35 | 30.41 | 00:00:00 | | 2013-03-06 | 5,936,100 | 30.53 | 30.67 | 30.22 | 30.67 | 00:00:00 | | 2013-03-07 | 5,029,400 | 30.70 | 31.33 | 30.70 | 31.12 | 00:00:00 | | 2013-03-08 | 5,943,100 | 31.56 | 31.71 | 31.07 | 31.40 | 00:00:00 | | 2013-03-14 | 3,702,600 | 31.58 | 31.75 | 31.36 | 31.73 | 00:00:00 | | 2013-03-15 | 11,087,300 | 30.74 | 31.20 | 30.67 | 30.98 | 00:00:00 | | 2013-03-19 | 3,485,700 | 30.84 | 30.92 | 30.60 | 30.79 | 00:00:00 | | 2013-03-20 | 3,568,100 | 30.94 | 31.02 | 30.80 | 30.97 | 00:00:00 | | 2013-03-21 | 2,681,900 | 30.80 | 30.93 | 30.57 | 30.64 | 00:00:00 | | 2013-03-22 | 2,064,700 | 30.69 | 30.90 | 30.67 | 30.80 | 00:00:00 | | 2013-03-25 | 3,220,000 | 30.88 | 30.95 | 30.68 | 30.82 | 00:00:00 | | 2013-03-28 | 4,301,400 | 31.25 | 31.42 | 31.06 | 31.39 | 00:00:00 | | 2013-04-01 | 3,302,900 | 31.41 | 31.42 | 30.70 | 30.89 | 00:00:00 | | 2013-04-02 | 3,377,800 | 30.92 | 31.01 | 30.52 | 30.66 | 00:00:00 | | 2013-04-03 | 4,098,700 | 30.68 | 30.78 | 30.09 | 30.17 | 00:00:00 | | 2013-04-04 | 3,662,300 | 30.18 | 30.65 | 30.10 | 30.61 | 00:00:00 | | 2013-04-05 | 5,401,900 | 30.19 | 30.26 | 29.82 | 30.10 | 00:00:00 | | 2013-04-08 | 4,040,800 | 30.10 | 30.40 | 29.90 | 30.38 | 00:00:00 | | 2013-04-09 | 4,717,600 | 30.76 | 31.01 | 30.54 | 30.90 | 00:00:00 | | 2013-04-10 | 3,590,500 | 30.99 | 31.37 | 30.91 | 31.35 | 00:00:00 | | 2013-04-15 | 5,862,300 | 30.86 | 30.91 | 30.10 | 30.10 | 00:00:00 | | 2013-04-16 | 4,524,500 | 30.33 | 30.49 | 30.13 | 30.41 | 00:00:00 | | 2013-04-19 | 3,934,000 | 29.55 | 29.75 | 29.29 | 29.69 | 00:00:00 | | 2013-04-22 | 2,641,500 | 29.74 | 29.83 | 29.51 | 29.77 | 00:00:00 | | 2013-04-23 | 4,297,400 | 29.96 | 30.06 | 29.68 | 29.97 | 00:00:00 | | 2013-04-24 | 3,747,200 | 29.94 | 30.31 | 29.77 | 30.23 | 00:00:00 | | 2013-05-02 | 4,488,900 | 30.39 | 30.77 | 30.10 | 30.60 | 00:00:00 | | 2013-05-03 | 3,769,200 | 30.86 | 31.04 | 30.86 | 30.94 | 00:00:00 | | 2013-05-06 | 2,699,900 | 30.91 | 31.18 | 30.88 | 31.16 | 00:00:00 | | 2013-05-07 | 3,016,900 | 31.25 | 31.61 | 31.18 | 31.51 | 00:00:00 | | 2013-05-08 | 2,911,100 | 31.14 | 31.54 | 31.13 | 31.52 | 00:00:00 | | 2013-05-13 | 4,662,000 | 31.39 | 31.90 | 31.38 | 31.74 | 00:00:00 | | 2013-05-23 | 5,823,600 | 32.28 | 33.00 | 32.26 | 32.87 | 00:00:00 | | 2013-05-24 | 2,638,100 | 32.66 | 32.82 | 32.47 | 32.82 | 00:00:00 | | 2013-05-28 | 4,155,600 | 33.11 | 33.48 | 32.97 | 33.14 | 00:00:00 | | 2013-05-31 | 3,843,500 | 33.36 | 33.49 | 32.92 | 32.92 | 00:00:00 | | 2013-06-03 | 3,859,700 | 33.06 | 33.22 | 32.55 | 33.09 | 00:00:00 | | 2013-06-04 | 4,349,400 | 33.14 | 33.37 | 32.71 | 32.96 | 00:00:00 | | 2013-06-05 | 4,706,800 | 32.90 | 33.11 | 32.39 | 32.48 | 00:00:00 | | 2013-06-06 | 2,944,800 | 32.38 | 32.69 | 32.10 | 32.68 | 00:00:00 | | 2013-06-07 | 3,089,000 | 32.90 | 33.29 | 32.67 | 33.23 | 00:00:00 | | 2013-06-17 | 3,553,200 | 33.05 | 33.38 | 32.86 | 33.11 | 00:00:00 | | 2013-06-20 | 5,474,600 | 32.80 | 33.46 | 32.71 | 32.98 | 00:00:00 | | 2013-06-21 | 6,785,500 | 33.33 | 33.83 | 33.12 | 33.68 | 00:00:00 | | 2013-06-24 | 5,553,100 | 33.35 | 33.63 | 33.07 | 33.22 | 00:00:00 | | 2013-07-05 | 3,325,600 | 34.49 | 34.89 | 34.45 | 34.88 | 00:00:00 | | 2013-07-11 | 3,825,100 | 35.18 | 35.19 | 34.41 | 34.58 | 00:00:00 | | 2013-07-12 | 4,456,100 | 34.67 | 34.90 | 34.28 | 34.80 | 00:00:00 | | 2013-07-15 | 2,956,500 | 34.80 | 35.20 | 34.75 | 35.14 | 00:00:00 | | 2013-07-16 | 4,397,600 | 35.12 | 35.20 | 34.27 | 34.84 | 00:00:00 | | 2013-07-17 | 3,582,900 | 34.91 | 35.01 | 34.69 | 34.83 | 00:00:00 | | 2013-07-23 | 3,191,400 | 35.43 | 35.81 | 35.15 | 35.73 | 00:00:00 | | 2013-07-24 | 1,941,500 | 35.76 | 35.90 | 35.61 | 35.68 | 00:00:00 | | 2013-07-29 | 2,382,900 | 35.70 | 35.74 | 35.30 | 35.47 | 00:00:00 | | 2013-08-01 | 2,964,600 | 35.98 | 36.46 | 35.85 | 36.43 | 00:00:00 | | 2013-08-05 | 2,079,400 | 36.36 | 36.59 | 36.12 | 36.40 | 00:00:00 | | 2013-08-08 | 2,486,200 | 35.67 | 35.84 | 35.31 | 35.48 | 00:00:00 | | 2013-08-09 | 2,030,700 | 35.49 | 35.74 | 35.37 | 35.46 | 00:00:00 | | 2013-08-13 | 3,578,200 | 35.60 | 36.11 | 35.56 | 35.87 | 00:00:00 | | 2013-08-14 | 1,743,500 | 35.81 | 36.00 | 35.58 | 35.70 | 00:00:00 | | 2013-08-15 | 2,304,500 | 35.51 | 35.63 | 35.23 | 35.32 | 00:00:00 | | 2013-08-16 | 3,553,900 | 35.27 | 35.76 | 35.19 | 35.53 | 00:00:00 | | 2013-08-26 | 2,368,400 | 35.76 | 36.09 | 35.58 | 35.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
