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
2013-08-26	2,368,400	35.76	36.09	35.58	35.60	00:00:00
2013-08-29	2,338,000	34.25	34.59	34.15	34.26	00:00:00
2013-09-03	3,969,800	34.41	34.47	33.55	33.81	00:00:00
2013-09-04	2,463,500	33.83	34.12	33.76	33.93	00:00:00
2013-09-05	3,208,000	33.95	34.17	33.81	33.93	00:00:00
2013-09-06	5,480,000	34.01	34.07	33.33	33.52	00:00:00
2013-09-09	2,910,500	33.51	33.79	33.30	33.76	00:00:00
2013-09-12	2,400,700	33.87	34.05	33.82	33.87	00:00:00
2013-09-13	1,727,100	33.83	34.07	33.75	34.01	00:00:00
2013-09-19	6,515,600	35.25	35.31	34.75	35.06	00:00:00
2013-09-20	5,078,700	35.12	35.20	34.92	35.05	00:00:00
2013-09-24	4,688,800	33.96	34.09	33.71	33.87	00:00:00
2013-09-25	3,887,300	33.86	34.14	33.46	33.98	00:00:00
2013-10-01	2,793,700	33.93	34.09	33.80	34.03	00:00:00
2013-10-02	2,674,000	33.87	33.90	33.58	33.82	00:00:00
2013-10-03	3,208,900	33.68	33.73	33.26	33.40	00:00:00
2013-10-04	1,943,800	33.40	33.71	33.33	33.67	00:00:00
2013-10-07	1,759,500	33.37	33.47	33.14	33.14	00:00:00
2013-10-08	3,307,600	33.13	33.25	32.65	32.66	00:00:00
2013-10-09	3,056,900	32.70	32.90	32.68	32.76	00:00:00
2013-10-10	3,708,000	33.16	33.69	33.16	33.69	00:00:00
2013-10-11	3,169,700	33.60	33.84	33.24	33.73	00:00:00
2013-10-14	2,250,100	33.57	33.87	33.53	33.82	00:00:00
2013-10-21	4,688,200	33.55	34.15	33.50	34.06	00:00:00
2013-10-22	7,037,400	34.10	34.82	33.94	34.69	00:00:00
2013-10-23	4,934,900	34.47	34.89	34.33	34.71	00:00:00
2013-10-28	2,772,500	34.78	34.91	34.60	34.78	00:00:00
2013-10-29	3,238,300	34.86	34.88	34.48	34.56	00:00:00
2013-11-01	3,211,400	33.95	34.26	33.88	33.89	00:00:00
2013-11-04	2,307,100	34.00	34.00	33.72	33.87	00:00:00
2013-11-14	3,192,900	33.36	33.57	33.20	33.56	00:00:00
2013-11-15	3,972,300	33.71	33.91	33.57	33.78	00:00:00
2013-11-25	2,807,900	34.85	35.11	34.80	34.87	00:00:00
2013-11-29	1,940,200	35.00	35.06	34.73	34.74	00:00:00
2013-12-03	3,649,700	34.54	34.81	34.06	34.29	00:00:00
2013-12-04	6,089,700	34.66	35.00	34.52	34.80	00:00:00
2013-12-09	3,254,000	34.99	35.09	34.81	34.84	00:00:00
2013-12-10	2,696,100	34.71	34.86	34.52	34.56	00:00:00
2013-12-11	5,795,400	34.56	34.91	34.36	34.68	00:00:00
2013-12-16	4,390,200	35.42	36.03	35.28	35.87	00:00:00
2013-12-18	5,393,900	35.50	36.26	35.41	36.25	00:00:00
2013-12-19	5,628,800	36.11	36.64	35.98	36.59	00:00:00
2013-12-20	5,025,300	36.74	36.83	36.48	36.68	00:00:00
2013-12-23	4,739,200	36.75	37.29	36.67	37.24	00:00:00
2013-12-26	3,432,900	37.25	37.42	37.10	37.16	00:00:00
2013-12-30	2,278,200	37.10	37.27	36.99	37.16	00:00:00
2014-01-02	3,185,400	37.18	37.18	36.70	36.77	00:00:00
2014-01-06	4,863,400	37.36	37.58	37.26	37.43	00:00:00
2014-01-07	7,039,600	37.72	38.07	37.72	38.03	00:00:00
2014-01-08	5,537,000	37.73	38.19	37.67	38.14	00:00:00
2014-01-13	8,287,800	38.57	38.77	38.34	38.54	00:00:00
2014-01-22	4,390,800	39.25	39.31	39.05	39.26	00:00:00
2014-01-23	4,772,400	38.93	38.93	38.48	38.76	00:00:00
2014-01-24	4,785,000	38.48	38.64	38.20	38.26	00:00:00
2014-01-27	5,370,500	38.26	38.41	37.77	37.79	00:00:00
2014-01-30	2,715,100	37.72	37.96	37.43	37.87	00:00:00
2014-01-31	3,099,500	37.40	37.76	37.14	37.41	00:00:00
2014-02-03	4,340,900	37.45	37.48	36.35	36.41	00:00:00
2014-02-04	2,761,400	36.62	36.90	36.28	36.77	00:00:00
2014-02-05	2,545,300	36.63	36.83	36.42	36.65	00:00:00
2014-02-13	2,834,000	36.89	37.47	36.89	37.43	00:00:00
2014-02-14	2,203,500	37.40	37.70	37.28	37.60	00:00:00
2014-02-27	4,075,100	37.33	37.72	37.21	37.51	00:00:00
2014-02-28	3,996,200	37.54	38.21	37.50	37.80	00:00:00
2014-03-03	2,546,600	37.19	37.47	37.12	37.39	00:00:00
2014-03-11	2,702,800	39.20	39.27	38.77	38.99	00:00:00
2014-03-12	2,690,000	38.77	39.02	38.76	39.02	00:00:00
2014-03-20	3,763,300	39.08	39.95	39.06	39.78	00:00:00
2014-03-21	8,293,400	40.10	40.60	39.92	40.19	00:00:00
2014-04-01	3,681,300	40.32	40.50	40.16	40.44	00:00:00
2014-04-02	3,938,600	40.44	40.87	40.19	40.71	00:00:00
2014-04-07	4,089,700	40.05	40.08	39.29	39.59	00:00:00
2014-04-14	3,207,600	39.13	39.28	38.41	38.84	00:00:00
2014-04-17	8,884,000	39.22	39.22	37.60	37.93	00:00:00
2014-04-22	3,805,000	37.72	38.26	37.41	38.11	00:00:00
2014-05-02	2,574,500	37.30	37.84	37.22	37.39	00:00:00
2014-05-05	3,016,700	37.49	37.59	37.03	37.50	00:00:00
2014-05-06	2,415,600	37.33	37.35	36.93	36.95	00:00:00
2014-05-07	2,903,300	37.06	37.33	36.84	37.29	00:00:00
2014-05-08	2,442,500	37.28	37.66	37.23	37.33	00:00:00
2014-05-09	3,695,500	37.25	37.69	37.07	37.61	00:00:00
2014-05-12	3,572,500	37.75	38.24	37.69	38.19	00:00:00
2014-05-13	2,291,400	38.20	38.30	37.82	37.90	00:00:00
2014-05-14	2,560,200	37.66	37.68	37.12	37.20	00:00:00
2014-05-20	2,439,200	37.19	37.23	36.86	37.09	00:00:00
2014-05-21	2,199,700	37.26	37.50	37.17	37.37	00:00:00
2014-05-22	1,987,500	37.36	37.56	37.28	37.44	00:00:00
2014-05-23	2,257,300	37.44	37.75	37.36	37.73	00:00:00
2014-05-27	2,710,000	37.80	38.23	37.79	37.97	00:00:00
2014-05-28	3,193,000	38.00	38.22	37.79	38.13	00:00:00
2014-05-29	2,478,600	38.18	38.18	37.74	37.89	00:00:00
2014-05-30	3,294,900	37.77	38.15	37.76	37.92	00:00:00
2014-06-02	2,871,100	38.02	38.17	37.68	38.08	00:00:00
2014-06-03	3,863,500	38.02	38.29	37.94	38.16	00:00:00
2014-06-04	3,439,400	38.09	38.34	38.00	38.15	00:00:00
2014-06-09	4,210,300	38.68	39.15	38.62	39.10	00:00:00
2014-06-12	2,947,000	38.77	38.81	38.36	38.44	00:00:00
2014-06-13	2,856,300	38.59	38.81	38.28	38.39	00:00:00
2014-06-17	3,299,100	38.15	38.70	38.15	38.52	00:00:00
2014-06-18	3,128,000	38.57	38.89	38.45	38.87	00:00:00
2014-06-19	2,346,700	38.10	38.84	38.10	38.83	00:00:00
2014-06-20	5,393,400	39.00	39.27	38.99	39.19	00:00:00
2014-06-24	3,189,500	39.14	39.50	39.04	39.07	00:00:00
2014-06-25	2,942,200	38.87	39.15	38.55	39.12	00:00:00
2014-06-26	3,211,800	39.07	39.09	38.61	39.02	00:00:00
2014-06-27	3,645,000	38.92	39.32	38.91	39.29	00:00:00
2014-07-01	5,163,000	39.49	39.97	39.41	39.74	00:00:00
2014-07-02	4,507,900	39.61	39.76	39.48	39.65	00:00:00
2014-07-03	2,609,500	39.84	40.21	39.78	39.98	00:00:00
2014-07-18	4,469,800	38.56	39.00	38.42	38.90	00:00:00
2014-07-29	2,688,500	37.59	37.83	37.42	37.42	00:00:00
2014-07-30	2,379,900	37.61	37.80	37.40	37.64	00:00:00
2014-07-31	3,301,900	37.50	37.63	37.02	37.02	00:00:00
2014-08-01	2,633,200	36.89	37.19	36.53	36.70	00:00:00
2014-08-05	3,063,500	36.59	36.90	36.38	36.45	00:00:00
2014-08-07	2,894,500	36.42	36.50	35.89	35.96	00:00:00
2014-08-08	4,466,100	36.12	36.17	35.86	36.12	00:00:00
2014-08-12	2,527,500	36.06	36.30	35.96	36.10	00:00:00
2014-08-13	2,202,200	36.18	36.43	36.18	36.33	00:00:00
2014-08-18	2,245,500	36.47	36.76	36.43	36.66	00:00:00
2014-08-26	2,030,100	37.43	37.60	37.41	37.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>