|
 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 | | 2014-08-26 | 2,030,100 | 37.43 | 37.60 | 37.41 | 37.50 | 00:00:00 | | 2014-08-27 | 1,541,500 | 37.55 | 37.65 | 37.14 | 37.18 | 00:00:00 | | 2014-09-02 | 2,412,300 | 37.48 | 37.65 | 37.26 | 37.53 | 00:00:00 | | 2014-09-05 | 2,902,800 | 37.55 | 37.59 | 37.27 | 37.58 | 00:00:00 | | 2014-09-08 | 3,926,200 | 37.49 | 37.68 | 37.27 | 37.50 | 00:00:00 | | 2014-09-11 | 3,100,600 | 37.74 | 38.00 | 37.68 | 37.95 | 00:00:00 | | 2014-09-12 | 3,664,500 | 38.00 | 38.44 | 37.93 | 38.16 | 00:00:00 | | 2014-09-15 | 2,591,700 | 38.14 | 38.20 | 37.96 | 38.05 | 00:00:00 | | 2014-09-29 | 2,642,100 | 37.15 | 37.41 | 37.12 | 37.31 | 00:00:00 | | 2014-10-09 | 7,010,200 | 37.99 | 37.99 | 37.16 | 37.26 | 00:00:00 | | 2014-10-10 | 4,909,800 | 37.44 | 37.75 | 37.09 | 37.09 | 00:00:00 | | 2014-10-13 | 4,611,200 | 37.18 | 37.51 | 37.04 | 37.05 | 00:00:00 | | 2014-10-14 | 4,303,900 | 37.14 | 37.62 | 37.07 | 37.28 | 00:00:00 | | 2014-10-15 | 10,304,600 | 36.81 | 36.83 | 35.50 | 35.96 | 00:00:00 | | 2014-10-16 | 9,163,000 | 35.22 | 35.87 | 34.50 | 35.49 | 00:00:00 | | 2014-10-17 | 11,622,800 | 35.77 | 35.97 | 35.07 | 35.20 | 00:00:00 | | 2014-10-20 | 5,224,400 | 35.08 | 35.44 | 35.07 | 35.37 | 00:00:00 | | 2014-10-21 | 5,964,600 | 35.68 | 36.15 | 35.55 | 36.07 | 00:00:00 | | 2014-10-22 | 5,514,700 | 36.16 | 36.56 | 36.12 | 36.14 | 00:00:00 | | 2014-10-23 | 4,144,700 | 36.23 | 36.54 | 36.20 | 36.24 | 00:00:00 | | 2014-10-24 | 2,467,000 | 36.21 | 36.68 | 36.21 | 36.66 | 00:00:00 | | 2014-10-27 | 5,279,900 | 36.84 | 36.92 | 36.50 | 36.76 | 00:00:00 | | 2014-10-28 | 3,183,700 | 36.85 | 37.26 | 36.85 | 37.25 | 00:00:00 | | 2014-10-29 | 3,113,500 | 37.25 | 37.67 | 37.05 | 37.58 | 00:00:00 | | 2014-10-30 | 4,597,200 | 37.51 | 37.61 | 37.31 | 37.48 | 00:00:00 | | 2014-10-31 | 4,750,400 | 37.85 | 38.08 | 37.67 | 37.88 | 00:00:00 | | 2014-11-03 | 4,552,200 | 37.94 | 38.09 | 37.71 | 37.89 | 00:00:00 | | 2014-11-04 | 2,569,200 | 37.94 | 37.96 | 37.61 | 37.92 | 00:00:00 | | 2014-11-05 | 4,206,200 | 37.87 | 37.99 | 37.63 | 37.91 | 00:00:00 | | 2014-11-06 | 2,728,500 | 37.95 | 38.30 | 37.65 | 38.26 | 00:00:00 | | 2014-11-07 | 2,954,900 | 38.07 | 38.30 | 37.92 | 38.18 | 00:00:00 | | 2014-11-11 | 1,550,900 | 38.48 | 38.54 | 38.27 | 38.33 | 00:00:00 | | 2014-11-12 | 7,083,600 | 37.11 | 37.82 | 37.10 | 37.67 | 00:00:00 | | 2014-11-13 | 5,318,000 | 37.49 | 37.73 | 37.42 | 37.58 | 00:00:00 | | 2014-11-14 | 3,439,600 | 37.58 | 37.71 | 37.35 | 37.43 | 00:00:00 | | 2014-11-24 | 2,801,600 | 37.65 | 38.09 | 37.55 | 38.07 | 00:00:00 | | 2014-11-25 | 2,831,500 | 38.11 | 38.14 | 37.68 | 38.02 | 00:00:00 | | 2014-11-26 | 3,190,300 | 38.05 | 38.12 | 37.72 | 37.90 | 00:00:00 | | 2014-12-15 | 3,360,500 | 37.66 | 37.79 | 36.83 | 37.08 | 00:00:00 | | 2014-12-22 | 2,750,400 | 38.32 | 38.73 | 38.20 | 38.72 | 00:00:00 | | 2014-12-23 | 2,532,100 | 38.77 | 39.38 | 38.72 | 39.24 | 00:00:00 | | 2014-12-24 | 1,282,700 | 39.29 | 39.40 | 38.98 | 39.11 | 00:00:00 | | 2014-12-26 | 1,613,000 | 39.18 | 39.34 | 39.11 | 39.21 | 00:00:00 | | 2014-12-30 | 1,718,300 | 39.22 | 39.55 | 39.00 | 39.34 | 00:00:00 | | 2014-12-31 | 2,097,900 | 39.34 | 39.64 | 38.88 | 38.89 | 00:00:00 | | 2015-01-02 | 2,173,500 | 39.02 | 39.20 | 38.26 | 38.65 | 00:00:00 | | 2015-01-09 | 3,520,400 | 37.82 | 37.92 | 36.76 | 36.83 | 00:00:00 | | 2015-01-12 | 2,932,400 | 36.89 | 36.93 | 36.30 | 36.49 | 00:00:00 | | 2015-01-15 | 5,815,000 | 35.68 | 35.89 | 35.30 | 35.50 | 00:00:00 | | 2015-01-16 | 4,714,100 | 35.31 | 36.12 | 35.31 | 36.02 | 00:00:00 | | 2015-01-23 | 3,893,000 | 36.94 | 37.10 | 36.58 | 36.82 | 00:00:00 | | 2015-01-26 | 4,102,800 | 36.83 | 37.06 | 36.48 | 36.99 | 00:00:00 | | 2015-01-30 | 5,468,800 | 35.27 | 35.95 | 35.08 | 35.29 | 00:00:00 | | 2015-02-10 | 1,963,800 | 37.94 | 38.01 | 37.55 | 37.81 | 00:00:00 | | 2015-02-11 | 2,489,700 | 37.52 | 37.60 | 37.21 | 37.41 | 00:00:00 | | 2015-02-12 | 5,304,300 | 37.62 | 38.34 | 37.49 | 38.32 | 00:00:00 | | 2015-02-13 | 2,878,300 | 38.40 | 38.56 | 38.07 | 38.28 | 00:00:00 | | 2015-02-17 | 3,551,900 | 38.24 | 38.53 | 38.00 | 38.44 | 00:00:00 | | 2015-02-18 | 3,958,900 | 38.31 | 38.31 | 37.78 | 37.82 | 00:00:00 | | 2015-02-19 | 3,703,600 | 37.65 | 37.98 | 37.38 | 37.80 | 00:00:00 | | 2015-02-20 | 5,622,700 | 37.66 | 38.20 | 37.26 | 38.19 | 00:00:00 | | 2015-02-23 | 3,245,400 | 37.97 | 38.00 | 37.76 | 37.97 | 00:00:00 | | 2015-02-27 | 3,399,100 | 38.30 | 38.46 | 38.02 | 38.05 | 00:00:00 | | 2015-03-02 | 3,226,500 | 38.05 | 38.46 | 37.90 | 38.40 | 00:00:00 | | 2015-03-03 | 2,815,200 | 38.21 | 38.39 | 37.99 | 38.17 | 00:00:00 | | 2015-03-04 | 2,889,900 | 37.97 | 38.00 | 37.73 | 37.81 | 00:00:00 | | 2015-03-12 | 5,144,900 | 38.36 | 39.06 | 37.98 | 38.99 | 00:00:00 | | 2015-03-13 | 4,372,000 | 39.00 | 39.13 | 38.44 | 38.91 | 00:00:00 | | 2015-03-16 | 2,980,400 | 39.03 | 39.27 | 38.79 | 39.23 | 00:00:00 | | 2015-03-17 | 4,370,400 | 38.95 | 39.46 | 38.86 | 39.45 | 00:00:00 | | 2015-03-18 | 6,753,600 | 39.39 | 39.80 | 39.32 | 39.71 | 00:00:00 | | 2015-03-19 | 7,477,200 | 39.51 | 39.64 | 39.16 | 39.56 | 00:00:00 | | 2015-03-20 | 6,699,300 | 39.82 | 40.09 | 39.57 | 39.81 | 00:00:00 | | 2015-03-26 | 3,633,100 | 38.43 | 38.80 | 38.12 | 38.66 | 00:00:00 | | 2015-03-27 | 4,616,100 | 38.86 | 38.91 | 38.32 | 38.49 | 00:00:00 | | 2015-04-07 | 3,122,300 | 39.18 | 39.41 | 38.95 | 39.12 | 00:00:00 | | 2015-04-08 | 2,836,700 | 39.29 | 39.34 | 38.90 | 38.99 | 00:00:00 | | 2015-04-09 | 2,539,400 | 38.97 | 39.18 | 38.70 | 39.10 | 00:00:00 | | 2015-04-10 | 2,151,100 | 39.10 | 39.17 | 38.89 | 39.04 | 00:00:00 | | 2015-04-16 | 2,109,300 | 39.16 | 39.41 | 38.87 | 39.19 | 00:00:00 | | 2015-04-17 | 2,950,300 | 38.92 | 39.10 | 38.36 | 38.52 | 00:00:00 | | 2015-04-20 | 2,698,600 | 38.82 | 39.07 | 38.67 | 38.79 | 00:00:00 | | 2015-04-22 | 3,800,500 | 38.63 | 38.96 | 38.35 | 38.87 | 00:00:00 | | 2015-04-23 | 6,464,900 | 38.47 | 38.58 | 37.83 | 37.86 | 00:00:00 | | 2015-04-28 | 3,336,000 | 37.52 | 37.99 | 37.41 | 37.96 | 00:00:00 | | 2015-04-29 | 3,555,600 | 37.88 | 38.54 | 37.77 | 38.31 | 00:00:00 | | 2015-04-30 | 3,971,700 | 38.31 | 38.56 | 38.05 | 38.29 | 00:00:00 | | 2015-05-01 | 4,108,200 | 38.43 | 38.59 | 38.17 | 38.46 | 00:00:00 | | 2015-05-04 | 3,771,400 | 38.49 | 39.12 | 38.41 | 39.09 | 00:00:00 | | 2015-05-05 | 3,407,600 | 38.92 | 39.43 | 38.89 | 38.97 | 00:00:00 | | 2015-05-11 | 2,907,400 | 39.01 | 39.28 | 38.89 | 39.01 | 00:00:00 | | 2015-05-26 | 4,951,600 | 39.54 | 39.64 | 39.22 | 39.59 | 00:00:00 | | 2015-06-11 | 2,945,900 | 41.18 | 41.27 | 40.79 | 40.90 | 00:00:00 | | 2015-06-12 | 2,485,200 | 40.82 | 41.09 | 40.71 | 41.07 | 00:00:00 | | 2015-06-16 | 3,584,500 | 41.15 | 41.63 | 41.01 | 41.46 | 00:00:00 | | 2015-06-17 | 4,356,700 | 41.55 | 41.62 | 41.09 | 41.16 | 00:00:00 | | 2015-06-18 | 5,386,900 | 41.30 | 41.40 | 40.92 | 41.28 | 00:00:00 | | 2015-06-19 | 4,640,100 | 41.16 | 41.37 | 40.92 | 41.02 | 00:00:00 | | 2015-07-06 | 3,938,800 | 39.93 | 40.40 | 39.82 | 40.36 | 00:00:00 | | 2015-07-09 | 4,761,500 | 40.51 | 40.67 | 40.00 | 40.18 | 00:00:00 | | 2015-07-10 | 2,787,200 | 40.89 | 40.96 | 40.47 | 40.70 | 00:00:00 | | 2015-07-20 | 4,692,500 | 40.83 | 41.39 | 40.74 | 41.18 | 00:00:00 | | 2015-07-23 | 4,274,900 | 41.66 | 41.90 | 41.34 | 41.46 | 00:00:00 | | 2015-07-24 | 4,825,600 | 41.40 | 41.47 | 40.74 | 40.79 | 00:00:00 | | 2015-07-28 | 3,485,000 | 40.71 | 40.76 | 40.15 | 40.40 | 00:00:00 | | 2015-07-29 | 4,320,000 | 40.42 | 40.72 | 40.14 | 40.61 | 00:00:00 | | 2015-07-30 | 4,645,600 | 40.50 | 40.72 | 40.39 | 40.61 | 00:00:00 | | 2015-07-31 | 11,211,100 | 40.64 | 40.85 | 40.27 | 40.27 | 00:00:00 | | 2015-08-06 | 3,114,700 | 40.99 | 41.13 | 40.55 | 40.69 | 00:00:00 | | 2015-08-07 | 4,789,500 | 40.66 | 40.99 | 40.06 | 40.28 | 00:00:00 | | 2015-08-10 | 4,714,300 | 40.52 | 41.08 | 40.48 | 40.97 | 00:00:00 | | 2015-08-11 | 4,709,700 | 40.53 | 40.74 | 39.98 | 40.21 | 00:00:00 | | 2015-08-12 | 4,025,700 | 39.73 | 39.73 | 38.85 | 39.31 | 00:00:00 | | 2015-08-17 | 2,937,900 | 39.93 | 40.43 | 39.84 | 40.19 | 00:00:00 | | 2015-09-03 | 6,121,000 | 36.00 | 36.69 | 35.91 | 36.48 | 00:00:00 | | 2015-09-04 | 4,278,100 | 35.99 | 36.09 | 35.58 | 35.87 | 00:00:00 | | 2015-09-08 | 3,284,400 | 36.63 | 36.77 | 36.21 | 36.73 | 00:00:00 | | 2015-09-09 | 3,541,500 | 37.21 | 37.34 | 36.20 | 36.27 | 00:00:00 | | 2015-09-10 | 6,171,400 | 36.09 | 37.02 | 36.06 | 36.68 | 00:00:00 | | 2015-09-15 | 3,258,700 | 36.64 | 37.20 | 36.48 | 37.08 | 00:00:00 | | 2015-09-16 | 3,500,400 | 36.98 | 37.19 | 36.66 | 37.08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
