|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 730,200 | 34.44 | 34.69 | 34.06 | 34.31 | 00:00:00 | | 2000-12-14 | 749,600 | 33.50 | 33.56 | 32.94 | 33.56 | 00:00:00 | | 2000-12-15 | 1,180,500 | 33.50 | 33.88 | 33.44 | 33.75 | 00:00:00 | | 2000-12-18 | 1,378,700 | 33.75 | 35.62 | 33.75 | 35.06 | 00:00:00 | | 2000-12-19 | 1,338,100 | 35.25 | 35.94 | 35.06 | 35.62 | 00:00:00 | | 2000-12-20 | 1,260,800 | 35.75 | 36.25 | 35.44 | 36.12 | 00:00:00 | | 2000-12-21 | 1,250,100 | 36.06 | 36.94 | 35.94 | 36.94 | 00:00:00 | | 2000-12-22 | 1,531,500 | 37.00 | 38.00 | 36.94 | 37.75 | 00:00:00 | | 2000-12-26 | 700,900 | 37.62 | 38.00 | 37.50 | 38.00 | 00:00:00 | | 2000-12-27 | 720,900 | 38.00 | 38.25 | 37.75 | 38.25 | 00:00:00 | | 2000-12-28 | 881,700 | 38.00 | 38.25 | 37.88 | 38.00 | 00:00:00 | | 2000-12-29 | 694,500 | 38.00 | 38.12 | 37.19 | 37.31 | 00:00:00 | | 2001-01-02 | 1,036,800 | 36.00 | 36.38 | 36.00 | 36.12 | 00:00:00 | | 2001-01-03 | 1,254,700 | 36.19 | 37.44 | 35.56 | 37.44 | 00:00:00 | | 2001-01-04 | 2,040,200 | 37.19 | 38.12 | 37.12 | 37.88 | 00:00:00 | | 2001-01-05 | 1,130,000 | 37.94 | 38.00 | 36.94 | 37.12 | 00:00:00 | | 2001-01-08 | 705,600 | 36.94 | 37.00 | 36.31 | 36.75 | 00:00:00 | | 2001-01-09 | 1,065,200 | 36.81 | 37.00 | 35.50 | 35.62 | 00:00:00 | | 2001-01-10 | 1,062,200 | 35.44 | 37.06 | 35.25 | 36.94 | 00:00:00 | | 2001-01-11 | 878,000 | 36.69 | 37.00 | 36.56 | 36.94 | 00:00:00 | | 2001-01-12 | 1,046,300 | 36.94 | 37.00 | 35.19 | 36.12 | 00:00:00 | | 2001-01-16 | 1,154,400 | 36.12 | 36.69 | 35.69 | 36.62 | 00:00:00 | | 2001-01-17 | 912,700 | 36.75 | 37.31 | 36.56 | 37.12 | 00:00:00 | | 2001-01-18 | 1,556,800 | 37.19 | 37.25 | 36.62 | 37.00 | 00:00:00 | | 2001-01-19 | 1,263,500 | 37.00 | 37.00 | 36.00 | 36.56 | 00:00:00 | | 2001-01-22 | 942,700 | 36.56 | 37.06 | 36.38 | 36.69 | 00:00:00 | | 2001-01-23 | 800,700 | 36.94 | 37.44 | 36.88 | 37.31 | 00:00:00 | | 2001-01-24 | 2,550,400 | 35.50 | 36.25 | 35.38 | 36.00 | 00:00:00 | | 2001-01-25 | 1,240,200 | 36.00 | 36.25 | 35.81 | 36.25 | 00:00:00 | | 2001-01-26 | 834,800 | 36.25 | 36.69 | 35.81 | 36.69 | 00:00:00 | | 2001-01-29 | 1,024,200 | 36.74 | 37.50 | 36.45 | 36.87 | 00:00:00 | | 2001-01-30 | 947,400 | 36.50 | 36.98 | 36.26 | 36.96 | 00:00:00 | | 2001-01-31 | 1,251,500 | 36.96 | 36.96 | 36.46 | 36.63 | 00:00:00 | | 2001-02-01 | 721,100 | 36.63 | 36.70 | 36.30 | 36.52 | 00:00:00 | | 2001-02-02 | 1,216,000 | 36.61 | 37.20 | 36.55 | 36.80 | 00:00:00 | | 2001-02-05 | 1,124,300 | 36.60 | 36.90 | 36.60 | 36.86 | 00:00:00 | | 2001-02-06 | 897,700 | 36.86 | 36.86 | 36.36 | 36.44 | 00:00:00 | | 2001-02-07 | 643,600 | 36.36 | 36.81 | 36.36 | 36.53 | 00:00:00 | | 2001-02-08 | 749,000 | 36.55 | 36.80 | 36.55 | 36.61 | 00:00:00 | | 2001-02-09 | 886,200 | 36.60 | 37.01 | 36.56 | 36.86 | 00:00:00 | | 2001-02-12 | 816,200 | 37.03 | 37.34 | 37.00 | 37.13 | 00:00:00 | | 2001-02-13 | 1,151,200 | 37.01 | 37.28 | 36.89 | 36.96 | 00:00:00 | | 2001-02-14 | 618,900 | 36.96 | 37.25 | 36.80 | 37.03 | 00:00:00 | | 2001-02-15 | 704,300 | 37.00 | 37.04 | 36.50 | 36.76 | 00:00:00 | | 2001-02-16 | 1,257,200 | 36.76 | 37.29 | 36.70 | 37.18 | 00:00:00 | | 2001-02-20 | 940,000 | 37.14 | 37.15 | 36.56 | 36.62 | 00:00:00 | | 2001-02-21 | 982,900 | 36.62 | 36.70 | 36.50 | 36.57 | 00:00:00 | | 2001-02-22 | 1,484,600 | 36.51 | 36.51 | 34.98 | 35.65 | 00:00:00 | | 2001-02-23 | 1,234,300 | 35.24 | 35.90 | 35.10 | 35.81 | 00:00:00 | | 2001-02-26 | 869,700 | 35.80 | 36.23 | 35.40 | 36.13 | 00:00:00 | | 2001-02-27 | 886,000 | 36.44 | 36.69 | 36.06 | 36.59 | 00:00:00 | | 2001-02-28 | 708,700 | 36.60 | 36.60 | 35.70 | 36.13 | 00:00:00 | | 2001-03-01 | 821,500 | 35.88 | 36.40 | 35.65 | 36.36 | 00:00:00 | | 2001-03-02 | 1,006,900 | 36.36 | 36.92 | 36.36 | 36.71 | 00:00:00 | | 2001-03-05 | 916,000 | 36.70 | 36.85 | 36.10 | 36.24 | 00:00:00 | | 2001-03-06 | 586,300 | 36.25 | 36.47 | 36.10 | 36.15 | 00:00:00 | | 2001-03-07 | 489,000 | 36.14 | 36.56 | 36.00 | 36.56 | 00:00:00 | | 2001-03-08 | 353,200 | 36.56 | 36.70 | 36.31 | 36.66 | 00:00:00 | | 2001-03-09 | 513,000 | 36.24 | 36.30 | 35.57 | 35.68 | 00:00:00 | | 2001-03-12 | 740,400 | 35.18 | 35.20 | 34.13 | 34.24 | 00:00:00 | | 2001-03-13 | 981,800 | 33.86 | 35.01 | 33.80 | 35.00 | 00:00:00 | | 2001-03-14 | 1,224,800 | 33.98 | 34.47 | 33.51 | 34.06 | 00:00:00 | | 2001-03-15 | 969,200 | 34.35 | 35.37 | 34.34 | 35.37 | 00:00:00 | | 2001-03-16 | 1,520,200 | 34.80 | 35.43 | 34.74 | 34.90 | 00:00:00 | | 2001-03-19 | 765,000 | 34.65 | 35.21 | 34.12 | 35.17 | 00:00:00 | | 2001-03-20 | 588,400 | 35.06 | 35.09 | 34.34 | 34.38 | 00:00:00 | | 2001-03-21 | 1,209,400 | 34.35 | 34.35 | 33.05 | 33.12 | 00:00:00 | | 2001-03-22 | 2,265,600 | 33.00 | 33.00 | 30.24 | 31.42 | 00:00:00 | | 2001-03-23 | 1,361,400 | 31.50 | 33.26 | 31.50 | 33.24 | 00:00:00 | | 2001-03-26 | 646,800 | 33.16 | 33.81 | 33.16 | 33.81 | 00:00:00 | | 2001-03-27 | 1,071,100 | 33.81 | 34.60 | 33.52 | 34.51 | 00:00:00 | | 2001-03-28 | 708,500 | 34.07 | 34.65 | 34.05 | 34.55 | 00:00:00 | | 2001-03-29 | 887,900 | 34.55 | 35.03 | 34.40 | 34.72 | 00:00:00 | | 2001-03-30 | 956,700 | 34.75 | 35.17 | 34.75 | 35.17 | 00:00:00 | | 2001-04-02 | 1,253,900 | 35.17 | 36.00 | 35.08 | 35.38 | 00:00:00 | | 2001-04-03 | 1,011,600 | 35.18 | 35.45 | 34.90 | 34.99 | 00:00:00 | | 2001-04-04 | 1,040,500 | 34.80 | 34.81 | 33.73 | 34.25 | 00:00:00 | | 2001-04-05 | 660,600 | 34.35 | 35.25 | 34.35 | 35.22 | 00:00:00 | | 2001-04-06 | 1,123,900 | 35.00 | 35.45 | 34.50 | 34.85 | 00:00:00 | | 2001-04-09 | 616,700 | 35.49 | 35.49 | 34.70 | 34.90 | 00:00:00 | | 2001-04-10 | 813,900 | 34.92 | 35.49 | 34.92 | 34.97 | 00:00:00 | | 2001-04-11 | 1,038,000 | 34.95 | 35.37 | 34.56 | 34.63 | 00:00:00 | | 2001-04-12 | 890,600 | 34.67 | 34.90 | 34.45 | 34.57 | 00:00:00 | | 2001-04-16 | 991,800 | 34.80 | 34.94 | 34.03 | 34.38 | 00:00:00 | | 2001-04-17 | 1,022,300 | 34.37 | 34.79 | 34.04 | 34.79 | 00:00:00 | | 2001-04-18 | 1,550,900 | 34.70 | 35.84 | 34.31 | 35.62 | 00:00:00 | | 2001-04-19 | 957,100 | 35.78 | 35.85 | 35.50 | 35.64 | 00:00:00 | | 2001-04-20 | 886,200 | 35.50 | 35.72 | 35.39 | 35.69 | 00:00:00 | | 2001-04-23 | 1,045,400 | 35.80 | 35.85 | 35.48 | 35.53 | 00:00:00 | | 2001-04-24 | 664,400 | 35.65 | 35.90 | 35.55 | 35.66 | 00:00:00 | | 2001-04-25 | 529,400 | 35.41 | 35.85 | 35.41 | 35.83 | 00:00:00 | | 2001-04-26 | 623,500 | 35.80 | 35.99 | 35.49 | 35.54 | 00:00:00 | | 2001-04-27 | 573,500 | 35.75 | 36.09 | 35.50 | 36.09 | 00:00:00 | | 2001-04-30 | 642,700 | 36.10 | 36.25 | 35.15 | 35.42 | 00:00:00 | | 2001-05-01 | 524,800 | 35.42 | 35.68 | 35.01 | 35.68 | 00:00:00 | | 2001-05-02 | 607,700 | 35.88 | 36.05 | 35.13 | 36.00 | 00:00:00 | | 2001-05-03 | 1,450,300 | 35.75 | 36.44 | 35.53 | 36.41 | 00:00:00 | | 2001-05-04 | 743,800 | 36.25 | 36.68 | 35.96 | 36.68 | 00:00:00 | | 2001-05-07 | 471,000 | 36.68 | 36.74 | 36.31 | 36.60 | 00:00:00 | | 2001-05-08 | 405,800 | 36.40 | 36.46 | 36.01 | 36.20 | 00:00:00 | | 2001-05-09 | 358,700 | 36.15 | 36.23 | 35.99 | 36.20 | 00:00:00 | | 2001-05-10 | 413,200 | 36.45 | 36.50 | 35.80 | 36.01 | 00:00:00 | | 2001-05-11 | 348,600 | 36.01 | 36.30 | 35.70 | 35.92 | 00:00:00 | | 2001-05-14 | 435,500 | 35.92 | 36.21 | 35.70 | 35.85 | 00:00:00 | | 2001-05-15 | 423,400 | 35.95 | 36.39 | 35.83 | 36.22 | 00:00:00 | | 2001-05-16 | 580,600 | 36.15 | 37.00 | 36.00 | 37.00 | 00:00:00 | | 2001-05-17 | 587,200 | 36.75 | 37.08 | 36.70 | 36.83 | 00:00:00 | | 2001-05-18 | 460,300 | 36.85 | 37.00 | 36.30 | 36.59 | 00:00:00 | | 2001-05-21 | 569,300 | 36.57 | 36.57 | 36.19 | 36.45 | 00:00:00 | | 2001-05-22 | 1,011,700 | 36.28 | 37.01 | 36.25 | 37.01 | 00:00:00 | | 2001-05-23 | 634,200 | 37.00 | 37.00 | 36.30 | 36.64 | 00:00:00 | | 2001-05-24 | 1,550,300 | 36.65 | 36.82 | 35.80 | 36.33 | 00:00:00 | | 2001-05-25 | 478,300 | 36.35 | 36.40 | 35.82 | 36.11 | 00:00:00 | | 2001-05-29 | 582,600 | 35.30 | 36.17 | 35.29 | 35.96 | 00:00:00 | | 2001-05-30 | 462,100 | 35.96 | 36.29 | 35.79 | 35.89 | 00:00:00 | | 2001-05-31 | 730,700 | 35.75 | 36.35 | 35.75 | 36.15 | 00:00:00 | | 2001-06-01 | 648,800 | 35.98 | 36.15 | 35.86 | 36.01 | 00:00:00 | | 2001-06-04 | 691,100 | 36.01 | 36.40 | 36.00 | 36.33 | 00:00:00 | | 2001-06-05 | 501,900 | 36.35 | 36.46 | 36.15 | 36.40 | 00:00:00 | | 2001-06-06 | 742,600 | 36.15 | 36.42 | 35.91 | 36.26 | 00:00:00 | | 2001-06-07 | 688,500 | 36.26 | 36.27 | 35.80 | 36.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
