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 2024-05-09
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-09-16	3,500,400	36.98	37.19	36.66	37.08	00:00:00
2015-09-21	3,209,500	35.60	35.85	35.45	35.74	00:00:00
2015-09-22	3,596,000	35.17	35.45	34.89	35.25	00:00:00
2015-09-23	3,815,400	35.24	35.43	34.86	35.23	00:00:00
2015-09-29	3,821,800	34.93	35.22	34.74	35.17	00:00:00
2015-09-30	4,018,700	35.57	35.64	35.14	35.60	00:00:00
2015-10-05	3,517,900	36.02	36.67	35.91	36.57	00:00:00
2015-10-06	3,829,000	36.33	36.59	36.21	36.42	00:00:00
2015-10-12	2,500,600	36.50	36.77	36.27	36.71	00:00:00
2015-10-26	2,695,600	37.59	37.74	37.11	37.29	00:00:00
2015-11-03	3,683,100	37.66	37.95	37.45	37.78	00:00:00
2015-11-04	5,116,200	37.86	38.12	37.65	37.82	00:00:00
2015-11-11	4,830,800	38.61	38.68	38.14	38.31	00:00:00
2015-11-12	3,910,100	38.01	38.24	37.79	37.79	00:00:00
2015-11-16	3,595,700	37.28	37.93	37.21	37.92	00:00:00
2015-11-17	3,182,400	38.04	38.28	37.21	37.80	00:00:00
2015-11-18	3,913,400	37.88	38.39	37.64	38.35	00:00:00
2015-11-23	3,794,100	38.67	39.07	38.63	38.77	00:00:00
2015-11-24	3,510,300	38.50	38.64	38.20	38.49	00:00:00
2015-11-25	2,751,000	38.53	38.67	38.30	38.48	00:00:00
2015-11-30	3,524,400	38.73	38.82	38.42	38.62	00:00:00
2015-12-01	4,353,800	38.93	39.05	38.57	38.97	00:00:00
2015-12-02	3,933,900	39.02	39.09	38.41	38.49	00:00:00
2015-12-03	3,653,500	38.63	38.77	37.76	37.88	00:00:00
2015-12-04	4,473,600	38.08	39.06	37.85	38.95	00:00:00
2015-12-10	3,531,500	37.22	38.08	37.05	37.56	00:00:00
2015-12-11	4,437,100	37.03	37.27	36.57	36.81	00:00:00
2015-12-15	6,705,700	37.37	38.03	37.37	37.68	00:00:00
2015-12-16	5,598,900	38.02	38.40	37.52	38.33	00:00:00
2015-12-21	3,855,200	37.64	37.72	36.84	37.28	00:00:00
2015-12-22	4,026,400	37.54	37.67	36.83	37.64	00:00:00
2015-12-23	2,908,400	37.84	38.28	37.66	38.24	00:00:00
2015-12-28	2,079,900	38.05	38.15	37.60	38.09	00:00:00
2015-12-31	2,883,000	37.92	38.21	37.74	37.81	00:00:00
2016-01-04	5,826,400	36.92	37.03	36.28	36.65	00:00:00
2016-01-14	4,496,400	33.84	34.25	33.40	34.02	00:00:00
2016-01-15	6,720,000	32.90	33.36	32.73	33.14	00:00:00
2016-01-19	5,761,500	33.70	33.70	32.58	32.92	00:00:00
2016-01-26	5,990,500	31.22	31.59	30.99	31.47	00:00:00
2016-01-27	5,432,700	31.43	32.37	31.31	31.65	00:00:00
2016-02-01	4,478,100	32.53	32.63	32.05	32.29	00:00:00
2016-02-02	5,390,200	31.80	31.84	31.40	31.58	00:00:00
2016-02-03	6,802,800	31.72	31.89	30.72	31.78	00:00:00
2016-02-08	6,114,300	31.57	31.61	30.90	31.33	00:00:00
2016-02-17	5,179,000	32.84	33.12	32.77	32.92	00:00:00
2016-02-18	4,049,300	32.92	33.05	32.10	32.26	00:00:00
2016-02-19	3,803,800	32.05	32.41	31.93	32.38	00:00:00
2016-03-01	7,296,200	32.49	33.45	32.32	33.45	00:00:00
2016-03-02	5,241,000	33.53	33.91	33.35	33.81	00:00:00
2016-03-03	2,901,300	33.81	34.28	33.66	34.27	00:00:00
2016-03-04	4,933,300	34.44	34.80	34.27	34.49	00:00:00
2016-03-10	5,051,700	33.76	34.21	33.21	33.66	00:00:00
2016-03-11	3,531,700	34.01	34.50	33.83	34.45	00:00:00
2016-03-15	3,153,300	34.01	34.26	33.98	34.25	00:00:00
2016-03-16	6,299,500	34.07	34.45	33.83	33.96	00:00:00
2016-03-22	3,176,800	34.34	34.58	34.20	34.40	00:00:00
2016-03-23	3,664,800	34.44	34.51	34.07	34.14	00:00:00
2016-03-24	4,255,900	33.92	33.92	33.43	33.69	00:00:00
2016-03-28	4,910,000	33.44	33.75	33.44	33.56	00:00:00
2016-03-29	5,307,500	33.49	33.49	32.94	33.32	00:00:00
2016-03-30	4,600,800	33.52	33.87	33.39	33.53	00:00:00
2016-03-31	5,916,300	33.52	33.68	33.19	33.27	00:00:00
2016-04-01	10,856,100	33.08	33.53	32.80	33.51	00:00:00
2016-04-04	6,145,000	33.47	33.83	33.34	33.69	00:00:00
2016-04-07	6,980,400	32.78	32.99	32.22	32.44	00:00:00
2016-04-08	5,547,400	32.73	33.09	32.40	32.49	00:00:00
2016-04-11	5,063,300	32.71	33.11	32.59	32.62	00:00:00
2016-04-12	4,090,400	32.70	33.15	32.56	33.05	00:00:00
2016-04-13	5,725,600	33.41	34.22	33.33	34.21	00:00:00
2016-04-14	4,527,600	34.13	34.84	34.00	34.50	00:00:00
2016-04-15	5,624,900	34.53	34.61	34.00	34.03	00:00:00
2016-04-20	4,999,900	34.87	35.23	34.68	35.21	00:00:00
2016-04-21	9,331,400	35.25	35.64	34.94	35.14	00:00:00
2016-04-22	6,352,600	35.36	35.90	35.26	35.83	00:00:00
2016-04-25	4,208,200	35.54	35.76	35.24	35.46	00:00:00
2016-05-10	3,524,800	34.06	34.48	33.92	34.38	00:00:00
2016-05-11	3,033,400	34.01	34.29	33.79	33.93	00:00:00
2016-05-12	3,592,500	34.07	34.27	33.56	33.73	00:00:00
2016-05-13	4,168,400	33.67	33.97	33.01	33.12	00:00:00
2016-05-16	5,277,200	33.35	33.67	33.12	33.53	00:00:00
2016-05-23	3,915,300	35.05	35.26	34.71	34.98	00:00:00
2016-06-03	5,426,900	36.24	36.52	35.61	36.37	00:00:00
2016-06-07	3,989,400	36.79	36.89	36.60	36.62	00:00:00
2016-06-08	2,847,300	36.54	36.79	36.46	36.61	00:00:00
2016-06-09	2,755,500	36.35	36.37	35.90	36.18	00:00:00
2016-06-10	3,382,200	35.79	35.97	35.57	35.92	00:00:00
2016-06-13	4,255,900	35.77	36.35	35.68	35.77	00:00:00
2016-06-14	6,558,300	35.65	35.98	35.22	35.38	00:00:00
2016-06-15	4,721,200	35.45	36.13	35.32	35.57	00:00:00
2016-06-16	4,500,800	35.22	35.60	34.99	35.56	00:00:00
2016-06-17	7,241,500	35.56	36.00	35.33	35.75	00:00:00
2016-06-24	7,916,800	35.19	35.70	34.51	34.52	00:00:00
2016-07-06	3,486,100	33.91	34.50	33.72	34.46	00:00:00
2016-07-07	3,763,900	34.46	35.07	34.41	34.77	00:00:00
2016-07-08	3,579,600	35.33	35.59	35.15	35.22	00:00:00
2016-07-25	3,250,200	36.80	36.95	36.65	36.79	00:00:00
2016-08-02	3,080,200	36.51	36.67	36.21	36.38	00:00:00
2016-08-03	3,896,800	36.48	37.15	36.45	37.14	00:00:00
2016-08-08	3,002,500	38.10	38.32	37.92	38.00	00:00:00
2016-08-11	3,987,200	37.26	37.40	37.08	37.19	00:00:00
2016-08-12	2,932,100	36.89	37.03	36.75	37.01	00:00:00
2016-08-15	2,339,400	37.19	37.62	37.17	37.53	00:00:00
2016-08-18	1,923,100	37.59	37.77	37.49	37.75	00:00:00
2016-08-19	2,141,300	37.64	37.84	37.47	37.80	00:00:00
2016-08-22	2,030,200	37.77	37.88	37.63	37.79	00:00:00
2016-08-29	3,350,800	38.11	38.28	37.87	38.09	00:00:00
2016-09-01	3,889,900	38.60	38.65	37.97	38.32	00:00:00
2016-09-02	2,952,900	38.17	38.55	38.17	38.49	00:00:00
2016-09-06	4,285,700	38.39	38.48	37.78	37.85	00:00:00
2016-09-07	8,663,400	37.77	37.92	37.61	37.86	00:00:00
2016-09-08	4,143,100	37.92	38.27	37.77	38.23	00:00:00
2016-09-09	7,556,000	38.16	38.47	38.08	38.20	00:00:00
2016-09-12	7,111,400	38.09	38.81	37.92	38.71	00:00:00
2016-09-13	6,176,200	38.24	38.39	37.49	37.77	00:00:00
2016-09-14	3,940,200	37.73	37.84	37.37	37.43	00:00:00
2016-09-20	3,043,300	38.38	38.39	37.89	37.95	00:00:00
2016-09-21	4,215,900	38.20	38.45	37.92	38.27	00:00:00
2016-09-22	4,892,600	38.43	38.48	38.02	38.14	00:00:00
2016-09-23	6,163,800	38.03	38.41	37.87	37.87	00:00:00
2016-09-30	4,167,700	37.54	37.90	37.34	37.72	00:00:00
2016-10-03	2,499,000	37.58	37.84	37.44	37.61	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>