|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-07 | 688,500 | 36.26 | 36.27 | 35.80 | 36.10 | 00:00:00 | | 2001-06-08 | 724,800 | 36.10 | 36.10 | 35.51 | 35.56 | 00:00:00 | | 2001-06-11 | 447,800 | 35.61 | 35.95 | 35.40 | 35.51 | 00:00:00 | | 2001-06-12 | 504,300 | 35.05 | 35.46 | 35.02 | 35.41 | 00:00:00 | | 2001-06-13 | 413,000 | 35.41 | 35.70 | 35.30 | 35.43 | 00:00:00 | | 2001-06-14 | 724,700 | 35.65 | 35.65 | 35.11 | 35.22 | 00:00:00 | | 2001-06-15 | 1,238,200 | 35.21 | 35.38 | 34.90 | 35.06 | 00:00:00 | | 2001-06-18 | 725,200 | 35.06 | 35.41 | 34.74 | 35.41 | 00:00:00 | | 2001-06-19 | 432,100 | 35.65 | 35.75 | 35.36 | 35.55 | 00:00:00 | | 2001-06-20 | 775,900 | 35.75 | 36.15 | 35.67 | 35.99 | 00:00:00 | | 2001-06-21 | 1,236,800 | 35.99 | 37.00 | 35.40 | 36.90 | 00:00:00 | | 2001-06-22 | 497,500 | 36.98 | 37.02 | 36.15 | 36.35 | 00:00:00 | | 2001-06-25 | 529,200 | 36.53 | 36.57 | 36.02 | 36.11 | 00:00:00 | | 2001-06-26 | 592,900 | 35.70 | 36.40 | 35.67 | 36.19 | 00:00:00 | | 2001-06-27 | 607,300 | 36.00 | 36.65 | 36.00 | 36.32 | 00:00:00 | | 2001-06-28 | 669,300 | 36.45 | 36.83 | 36.41 | 36.61 | 00:00:00 | | 2001-06-29 | 949,000 | 36.60 | 36.70 | 36.05 | 36.70 | 00:00:00 | | 2001-07-02 | 720,200 | 36.55 | 36.88 | 36.31 | 36.77 | 00:00:00 | | 2001-07-03 | 271,800 | 36.90 | 36.90 | 36.40 | 36.80 | 00:00:00 | | 2001-07-05 | 422,000 | 36.70 | 36.82 | 36.35 | 36.53 | 00:00:00 | | 2001-07-06 | 504,200 | 36.33 | 36.45 | 36.02 | 36.11 | 00:00:00 | | 2001-07-09 | 923,100 | 35.85 | 36.50 | 35.60 | 36.42 | 00:00:00 | | 2001-07-10 | 821,600 | 36.20 | 36.20 | 35.61 | 35.63 | 00:00:00 | | 2001-07-11 | 1,188,300 | 35.38 | 35.70 | 35.17 | 35.30 | 00:00:00 | | 2001-07-12 | 779,900 | 35.42 | 35.70 | 34.83 | 35.65 | 00:00:00 | | 2001-07-13 | 648,000 | 35.66 | 36.11 | 35.53 | 36.02 | 00:00:00 | | 2001-07-16 | 703,400 | 36.25 | 36.36 | 35.69 | 35.84 | 00:00:00 | | 2001-07-17 | 551,400 | 35.84 | 36.40 | 35.55 | 36.39 | 00:00:00 | | 2001-07-18 | 852,600 | 36.25 | 36.73 | 36.25 | 36.73 | 00:00:00 | | 2001-07-19 | 939,600 | 36.75 | 36.85 | 36.30 | 36.75 | 00:00:00 | | 2001-07-20 | 738,200 | 36.50 | 36.82 | 36.40 | 36.55 | 00:00:00 | | 2001-07-23 | 515,200 | 36.50 | 36.80 | 36.26 | 36.33 | 00:00:00 | | 2001-07-24 | 549,200 | 36.13 | 36.49 | 36.05 | 36.10 | 00:00:00 | | 2001-07-25 | 469,300 | 36.05 | 36.39 | 35.78 | 36.39 | 00:00:00 | | 2001-07-26 | 620,700 | 35.98 | 36.80 | 35.98 | 36.73 | 00:00:00 | | 2001-07-27 | 605,200 | 36.79 | 36.90 | 36.60 | 36.75 | 00:00:00 | | 2001-07-30 | 461,200 | 36.88 | 36.89 | 36.41 | 36.66 | 00:00:00 | | 2001-07-31 | 633,200 | 36.76 | 37.10 | 36.70 | 36.91 | 00:00:00 | | 2001-08-01 | 540,300 | 37.20 | 37.22 | 36.95 | 37.15 | 00:00:00 | | 2001-08-02 | 612,500 | 37.39 | 37.44 | 37.17 | 37.27 | 00:00:00 | | 2001-08-03 | 1,454,600 | 37.30 | 37.74 | 37.04 | 37.56 | 00:00:00 | | 2001-08-06 | 576,300 | 37.57 | 37.77 | 37.47 | 37.47 | 00:00:00 | | 2001-08-07 | 362,600 | 37.50 | 37.64 | 37.36 | 37.55 | 00:00:00 | | 2001-08-08 | 534,400 | 37.30 | 37.72 | 37.20 | 37.41 | 00:00:00 | | 2001-08-09 | 3,472,200 | 37.48 | 38.43 | 37.39 | 37.74 | 00:00:00 | | 2001-08-10 | 1,134,100 | 37.55 | 38.14 | 37.53 | 38.00 | 00:00:00 | | 2001-08-13 | 725,400 | 38.10 | 38.24 | 37.87 | 38.02 | 00:00:00 | | 2001-08-14 | 796,100 | 38.02 | 38.18 | 37.80 | 38.00 | 00:00:00 | | 2001-08-15 | 946,000 | 38.10 | 38.33 | 37.55 | 37.98 | 00:00:00 | | 2001-08-16 | 936,500 | 37.88 | 38.35 | 37.75 | 38.33 | 00:00:00 | | 2001-08-17 | 628,300 | 38.33 | 38.35 | 37.85 | 38.20 | 00:00:00 | | 2001-08-20 | 497,700 | 38.20 | 38.35 | 38.14 | 38.30 | 00:00:00 | | 2001-08-21 | 665,700 | 38.44 | 38.84 | 38.27 | 38.28 | 00:00:00 | | 2001-08-22 | 676,000 | 38.50 | 38.64 | 38.00 | 38.48 | 00:00:00 | | 2001-08-23 | 544,100 | 38.47 | 38.48 | 37.85 | 37.99 | 00:00:00 | | 2001-08-24 | 737,300 | 38.00 | 38.00 | 37.61 | 37.82 | 00:00:00 | | 2001-08-27 | 822,700 | 37.90 | 38.00 | 37.25 | 37.31 | 00:00:00 | | 2001-08-28 | 869,700 | 37.01 | 37.64 | 37.01 | 37.07 | 00:00:00 | | 2001-08-29 | 856,500 | 37.08 | 37.61 | 36.67 | 36.72 | 00:00:00 | | 2001-08-30 | 726,800 | 36.50 | 36.99 | 36.47 | 36.68 | 00:00:00 | | 2001-08-31 | 600,700 | 36.42 | 36.99 | 36.42 | 36.78 | 00:00:00 | | 2001-09-04 | 711,400 | 36.79 | 37.30 | 36.30 | 36.86 | 00:00:00 | | 2001-09-05 | 896,400 | 36.61 | 36.85 | 36.25 | 36.58 | 00:00:00 | | 2001-09-06 | 863,500 | 36.38 | 36.57 | 36.20 | 36.21 | 00:00:00 | | 2001-09-07 | 924,000 | 36.21 | 36.37 | 35.50 | 35.56 | 00:00:00 | | 2001-09-10 | 661,400 | 35.10 | 35.62 | 34.95 | 35.53 | 00:00:00 | | 2001-09-17 | 1,140,200 | 34.50 | 34.50 | 32.90 | 34.05 | 00:00:00 | | 2001-09-18 | 932,700 | 33.80 | 34.90 | 33.55 | 34.64 | 00:00:00 | | 2001-09-19 | 1,270,300 | 34.65 | 35.34 | 34.51 | 34.88 | 00:00:00 | | 2001-09-20 | 1,202,900 | 34.95 | 34.99 | 33.96 | 34.05 | 00:00:00 | | 2001-09-21 | 1,520,800 | 32.65 | 34.25 | 32.60 | 33.57 | 00:00:00 | | 2001-09-24 | 1,034,400 | 34.15 | 34.80 | 34.15 | 34.66 | 00:00:00 | | 2001-09-25 | 737,700 | 34.76 | 34.84 | 34.25 | 34.82 | 00:00:00 | | 2001-09-26 | 990,900 | 35.36 | 35.50 | 34.56 | 35.06 | 00:00:00 | | 2001-09-27 | 878,800 | 35.41 | 36.22 | 35.25 | 36.17 | 00:00:00 | | 2001-09-28 | 1,191,100 | 36.05 | 36.77 | 35.91 | 36.45 | 00:00:00 | | 2001-10-01 | 662,200 | 36.09 | 36.85 | 36.01 | 36.50 | 00:00:00 | | 2001-10-02 | 711,600 | 36.50 | 36.96 | 36.18 | 36.96 | 00:00:00 | | 2001-10-03 | 755,200 | 36.60 | 36.99 | 36.54 | 36.92 | 00:00:00 | | 2001-10-04 | 1,168,100 | 36.84 | 36.85 | 35.61 | 35.84 | 00:00:00 | | 2001-10-05 | 1,311,500 | 35.59 | 35.77 | 34.18 | 34.71 | 00:00:00 | | 2001-10-08 | 1,707,500 | 34.40 | 34.40 | 32.79 | 33.06 | 00:00:00 | | 2001-10-09 | 1,091,900 | 33.30 | 33.49 | 32.90 | 33.19 | 00:00:00 | | 2001-10-10 | 1,072,900 | 32.93 | 33.24 | 32.54 | 33.20 | 00:00:00 | | 2001-10-11 | 1,060,900 | 33.21 | 34.05 | 33.17 | 33.45 | 00:00:00 | | 2001-10-12 | 759,700 | 33.00 | 33.11 | 32.53 | 33.03 | 00:00:00 | | 2001-10-15 | 919,600 | 32.75 | 32.95 | 32.29 | 32.92 | 00:00:00 | | 2001-10-16 | 900,200 | 32.95 | 33.68 | 32.87 | 33.13 | 00:00:00 | | 2001-10-17 | 943,000 | 33.36 | 33.58 | 32.40 | 32.54 | 00:00:00 | | 2001-10-18 | 794,800 | 32.32 | 32.54 | 32.07 | 32.18 | 00:00:00 | | 2001-10-19 | 521,400 | 32.18 | 32.28 | 31.80 | 32.19 | 00:00:00 | | 2001-10-22 | 539,100 | 32.00 | 32.64 | 32.00 | 32.53 | 00:00:00 | | 2001-10-23 | 599,200 | 32.48 | 32.78 | 32.25 | 32.45 | 00:00:00 | | 2001-10-24 | 534,700 | 32.50 | 33.08 | 32.44 | 32.90 | 00:00:00 | | 2001-10-25 | 628,600 | 32.90 | 33.34 | 32.15 | 33.25 | 00:00:00 | | 2001-10-26 | 655,900 | 33.15 | 33.66 | 32.78 | 33.48 | 00:00:00 | | 2001-10-29 | 661,700 | 33.14 | 33.17 | 32.42 | 32.78 | 00:00:00 | | 2001-10-30 | 551,900 | 32.53 | 32.54 | 32.16 | 32.47 | 00:00:00 | | 2001-10-31 | 1,158,100 | 32.78 | 32.78 | 32.01 | 32.10 | 00:00:00 | | 2001-11-01 | 710,600 | 32.38 | 32.87 | 31.97 | 32.75 | 00:00:00 | | 2001-11-02 | 1,338,900 | 32.75 | 33.12 | 32.22 | 32.80 | 00:00:00 | | 2001-11-05 | 826,100 | 32.90 | 33.65 | 32.90 | 33.54 | 00:00:00 | | 2001-11-06 | 1,031,000 | 33.50 | 34.00 | 33.33 | 33.95 | 00:00:00 | | 2001-11-07 | 498,600 | 33.80 | 34.50 | 33.80 | 34.01 | 00:00:00 | | 2001-11-08 | 1,245,200 | 34.07 | 34.50 | 33.89 | 33.94 | 00:00:00 | | 2001-11-09 | 725,100 | 34.04 | 34.04 | 33.56 | 33.97 | 00:00:00 | | 2001-11-12 | 837,700 | 33.97 | 33.97 | 32.98 | 33.79 | 00:00:00 | | 2001-11-13 | 578,300 | 34.16 | 34.33 | 34.00 | 34.28 | 00:00:00 | | 2001-11-14 | 575,800 | 34.35 | 34.58 | 34.18 | 34.29 | 00:00:00 | | 2001-11-15 | 604,300 | 34.47 | 34.89 | 34.08 | 34.23 | 00:00:00 | | 2001-11-16 | 895,000 | 34.48 | 34.48 | 34.15 | 34.28 | 00:00:00 | | 2001-11-19 | 487,100 | 34.28 | 34.94 | 34.28 | 34.56 | 00:00:00 | | 2001-11-20 | 477,500 | 34.56 | 34.70 | 34.30 | 34.54 | 00:00:00 | | 2001-11-21 | 312,500 | 34.34 | 34.67 | 34.20 | 34.29 | 00:00:00 | | 2001-11-23 | 162,900 | 34.19 | 34.75 | 34.19 | 34.70 | 00:00:00 | | 2001-11-26 | 731,100 | 34.68 | 34.79 | 34.42 | 34.64 | 00:00:00 | | 2001-11-27 | 519,400 | 34.64 | 34.80 | 34.27 | 34.53 | 00:00:00 | | 2001-11-28 | 654,900 | 34.54 | 34.54 | 34.00 | 34.06 | 00:00:00 | | 2001-11-29 | 606,200 | 34.26 | 34.54 | 34.00 | 34.49 | 00:00:00 | | 2001-11-30 | 494,500 | 34.20 | 34.40 | 34.15 | 34.15 | 00:00:00 | | 2001-12-03 | 667,500 | 34.16 | 34.16 | 33.52 | 33.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
