|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-10-03 | 2,499,000 | 37.58 | 37.84 | 37.44 | 37.61 | 00:00:00 | | 2016-10-10 | 3,271,300 | 39.23 | 39.26 | 39.02 | 39.19 | 00:00:00 | | 2016-10-13 | 4,525,400 | 38.33 | 38.34 | 37.55 | 37.87 | 00:00:00 | | 2016-10-14 | 7,959,400 | 38.40 | 38.48 | 37.64 | 37.89 | 00:00:00 | | 2016-10-17 | 4,640,500 | 37.95 | 38.03 | 37.40 | 37.43 | 00:00:00 | | 2016-10-18 | 4,850,500 | 37.79 | 37.97 | 37.45 | 37.89 | 00:00:00 | | 2016-10-19 | 9,837,900 | 38.32 | 38.97 | 37.61 | 38.77 | 00:00:00 | | 2016-10-20 | 7,822,300 | 38.88 | 39.19 | 38.50 | 38.96 | 00:00:00 | | 2016-10-21 | 5,636,300 | 38.61 | 38.93 | 38.49 | 38.80 | 00:00:00 | | 2016-10-24 | 4,013,100 | 39.03 | 39.18 | 38.91 | 38.92 | 00:00:00 | | 2016-10-25 | 3,450,300 | 38.84 | 39.12 | 38.74 | 38.88 | 00:00:00 | | 2016-10-26 | 4,124,100 | 38.76 | 39.21 | 38.71 | 39.06 | 00:00:00 | | 2016-10-27 | 4,290,600 | 39.29 | 39.63 | 39.18 | 39.33 | 00:00:00 | | 2016-10-28 | 5,235,600 | 39.39 | 39.43 | 38.89 | 39.15 | 00:00:00 | | 2016-11-08 | 5,386,400 | 39.02 | 39.09 | 38.70 | 38.88 | 00:00:00 | | 2016-11-09 | 10,618,900 | 39.47 | 40.89 | 39.24 | 40.61 | 00:00:00 | | 2016-11-14 | 9,631,000 | 42.00 | 43.20 | 41.96 | 42.85 | 00:00:00 | | 2016-11-15 | 8,574,200 | 42.44 | 42.98 | 41.95 | 42.98 | 00:00:00 | | 2016-11-17 | 9,318,900 | 42.91 | 44.11 | 42.84 | 44.01 | 00:00:00 | | 2016-11-18 | 7,508,600 | 44.00 | 44.55 | 43.81 | 44.49 | 00:00:00 | | 2016-11-22 | 6,299,100 | 44.70 | 44.88 | 44.19 | 44.50 | 00:00:00 | | 2016-11-23 | 4,201,100 | 44.61 | 44.86 | 44.38 | 44.61 | 00:00:00 | | 2016-11-25 | 1,932,300 | 44.61 | 44.72 | 44.51 | 44.65 | 00:00:00 | | 2016-12-06 | 4,168,300 | 45.76 | 46.03 | 45.49 | 46.00 | 00:00:00 | | 2016-12-07 | 4,418,700 | 46.00 | 46.54 | 45.71 | 46.49 | 00:00:00 | | 2016-12-08 | 5,583,900 | 46.65 | 47.30 | 46.62 | 46.98 | 00:00:00 | | 2016-12-09 | 5,017,400 | 46.86 | 47.25 | 46.35 | 47.25 | 00:00:00 | | 2016-12-12 | 4,715,000 | 46.98 | 47.62 | 46.74 | 46.87 | 00:00:00 | | 2016-12-19 | 2,722,700 | 46.64 | 46.88 | 46.41 | 46.86 | 00:00:00 | | 2016-12-20 | 3,082,600 | 47.14 | 47.65 | 47.06 | 47.65 | 00:00:00 | | 2016-12-21 | 3,537,400 | 47.80 | 47.85 | 47.20 | 47.40 | 00:00:00 | | 2016-12-23 | 2,617,100 | 47.39 | 47.56 | 47.19 | 47.54 | 00:00:00 | | 2016-12-27 | 1,854,500 | 47.58 | 47.76 | 47.51 | 47.71 | 00:00:00 | | 2016-12-28 | 2,663,000 | 47.73 | 47.76 | 47.11 | 47.20 | 00:00:00 | | 2017-01-06 | 3,374,500 | 46.95 | 47.14 | 46.66 | 47.04 | 00:00:00 | | 2017-01-10 | 4,961,400 | 46.77 | 47.14 | 46.51 | 46.66 | 00:00:00 | | 2017-01-11 | 9,256,000 | 46.50 | 46.79 | 46.37 | 46.77 | 00:00:00 | | 2017-01-12 | 6,285,500 | 46.60 | 46.75 | 46.13 | 46.34 | 00:00:00 | | 2017-01-13 | 4,117,000 | 46.62 | 47.18 | 46.41 | 46.52 | 00:00:00 | | 2017-01-23 | 4,489,900 | 45.32 | 45.75 | 45.15 | 45.40 | 00:00:00 | | 2017-01-31 | 4,039,800 | 46.25 | 46.62 | 45.98 | 46.19 | 00:00:00 | | 2017-02-01 | 5,632,300 | 46.61 | 46.88 | 45.85 | 45.95 | 00:00:00 | | 2017-02-02 | 3,450,400 | 45.61 | 45.95 | 45.41 | 45.81 | 00:00:00 | | 2017-02-09 | 3,796,200 | 45.98 | 46.50 | 45.75 | 46.41 | 00:00:00 | | 2017-02-10 | 2,810,800 | 46.65 | 46.75 | 46.39 | 46.63 | 00:00:00 | | 2017-02-13 | 6,355,200 | 46.75 | 47.43 | 46.75 | 46.98 | 00:00:00 | | 2017-02-14 | 4,466,600 | 47.05 | 47.93 | 46.93 | 47.87 | 00:00:00 | | 2017-02-15 | 4,298,000 | 48.01 | 48.36 | 47.76 | 48.26 | 00:00:00 | | 2017-02-16 | 3,938,300 | 48.13 | 48.25 | 47.61 | 48.00 | 00:00:00 | | 2017-02-17 | 2,635,800 | 47.65 | 47.96 | 47.41 | 47.96 | 00:00:00 | | 2017-02-21 | 2,959,200 | 48.11 | 48.32 | 47.76 | 47.99 | 00:00:00 | | 2017-02-22 | 2,881,000 | 47.60 | 48.43 | 47.55 | 48.15 | 00:00:00 | | 2017-02-23 | 4,273,400 | 48.20 | 48.53 | 47.73 | 48.53 | 00:00:00 | | 2017-02-24 | 5,915,000 | 48.11 | 48.47 | 47.88 | 48.11 | 00:00:00 | | 2017-02-27 | 5,541,200 | 48.04 | 48.37 | 48.01 | 48.18 | 00:00:00 | | 2017-02-28 | 4,558,300 | 47.83 | 48.33 | 47.82 | 48.22 | 00:00:00 | | 2017-03-01 | 5,423,100 | 49.15 | 49.88 | 49.10 | 49.70 | 00:00:00 | | 2017-03-06 | 3,686,200 | 48.22 | 48.39 | 47.92 | 48.23 | 00:00:00 | | 2017-03-07 | 3,744,500 | 48.08 | 48.36 | 47.90 | 47.93 | 00:00:00 | | 2017-03-08 | 4,060,600 | 48.57 | 48.66 | 47.94 | 48.00 | 00:00:00 | | 2017-03-13 | 3,492,600 | 47.70 | 47.93 | 47.57 | 47.68 | 00:00:00 | | 2017-03-20 | 4,516,700 | 46.71 | 46.78 | 46.20 | 46.23 | 00:00:00 | | 2017-03-30 | 3,074,300 | 44.42 | 45.44 | 44.32 | 45.23 | 00:00:00 | | 2017-03-31 | 3,400,500 | 45.05 | 45.18 | 44.69 | 44.70 | 00:00:00 | | 2017-04-03 | 4,082,400 | 44.80 | 44.94 | 44.10 | 44.72 | 00:00:00 | | 2017-04-10 | 3,103,700 | 44.05 | 44.32 | 43.64 | 43.79 | 00:00:00 | | 2017-04-11 | 5,151,300 | 43.53 | 43.75 | 43.18 | 43.62 | 00:00:00 | | 2017-04-17 | 4,802,600 | 42.70 | 43.22 | 42.51 | 43.15 | 00:00:00 | | 2017-04-24 | 4,931,900 | 44.12 | 44.13 | 43.62 | 43.73 | 00:00:00 | | 2017-04-25 | 3,888,400 | 44.07 | 44.22 | 43.65 | 43.65 | 00:00:00 | | 2017-04-26 | 3,712,100 | 43.61 | 44.28 | 43.56 | 43.83 | 00:00:00 | | 2017-05-02 | 3,525,800 | 43.59 | 43.72 | 43.22 | 43.47 | 00:00:00 | | 2017-05-03 | 4,462,300 | 43.27 | 44.20 | 43.18 | 44.15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
