|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2001-12-03 | 667,500 | 34.16 | 34.16 | 33.52 | 33.85 | 00:00:00 | 2001-12-04 | 557,300 | 34.00 | 34.58 | 33.86 | 34.38 | 00:00:00 | 2001-12-05 | 704,500 | 34.50 | 34.95 | 34.20 | 34.77 | 00:00:00 | 2001-12-06 | 632,500 | 34.84 | 35.15 | 34.78 | 34.99 | 00:00:00 | 2001-12-07 | 509,500 | 34.90 | 35.22 | 34.74 | 35.12 | 00:00:00 | 2001-12-10 | 445,600 | 35.00 | 35.06 | 34.76 | 34.80 | 00:00:00 | 2001-12-11 | 591,400 | 35.05 | 35.22 | 34.66 | 34.84 | 00:00:00 | 2001-12-12 | 446,800 | 34.66 | 35.01 | 34.59 | 34.91 | 00:00:00 | 2001-12-13 | 693,600 | 34.50 | 34.75 | 34.39 | 34.61 | 00:00:00 | 2001-12-14 | 932,400 | 34.46 | 34.89 | 34.29 | 34.89 | 00:00:00 | 2001-12-17 | 1,425,600 | 34.89 | 35.38 | 34.81 | 35.22 | 00:00:00 | 2001-12-18 | 810,700 | 35.22 | 35.62 | 35.18 | 35.52 | 00:00:00 | 2001-12-19 | 962,300 | 35.40 | 36.13 | 35.40 | 36.10 | 00:00:00 | 2001-12-20 | 1,539,400 | 35.86 | 36.65 | 35.76 | 36.47 | 00:00:00 | 2001-12-21 | 2,587,600 | 36.48 | 36.70 | 36.03 | 36.25 | 00:00:00 | 2001-12-24 | 648,100 | 36.26 | 36.40 | 36.19 | 36.20 | 00:00:00 | 2001-12-26 | 560,000 | 36.15 | 36.39 | 36.15 | 36.27 | 00:00:00 | 2001-12-27 | 799,200 | 36.22 | 36.35 | 35.99 | 36.12 | 00:00:00 | 2001-12-28 | 584,600 | 36.03 | 36.25 | 35.95 | 36.17 | 00:00:00 | 2001-12-31 | 771,300 | 36.12 | 36.27 | 36.04 | 36.11 | 00:00:00 | 2002-01-02 | 1,016,700 | 35.87 | 35.95 | 35.24 | 35.82 | 00:00:00 | 2002-01-03 | 670,600 | 35.70 | 36.15 | 35.58 | 36.08 | 00:00:00 | 2002-01-04 | 626,500 | 36.17 | 36.54 | 36.01 | 36.23 | 00:00:00 | 2002-01-07 | 737,800 | 36.17 | 36.60 | 36.17 | 36.42 | 00:00:00 | 2002-01-08 | 780,100 | 35.85 | 36.10 | 35.61 | 35.74 | 00:00:00 | 2002-01-09 | 886,300 | 35.73 | 36.00 | 35.38 | 35.40 | 00:00:00 | 2002-01-10 | 1,055,600 | 35.50 | 35.81 | 35.36 | 35.39 | 00:00:00 | 2002-01-11 | 1,056,700 | 35.34 | 35.48 | 34.89 | 34.90 | 00:00:00 | 2002-01-14 | 747,100 | 34.98 | 35.05 | 34.53 | 34.53 | 00:00:00 | 2002-01-15 | 1,068,000 | 34.64 | 35.19 | 34.55 | 35.12 | 00:00:00 | 2002-01-16 | 893,000 | 34.87 | 35.20 | 34.28 | 34.81 | 00:00:00 | 2002-01-17 | 736,400 | 34.91 | 35.06 | 34.70 | 35.06 | 00:00:00 | 2002-01-18 | 673,700 | 35.05 | 35.12 | 34.85 | 34.93 | 00:00:00 | 2002-01-22 | 617,300 | 35.00 | 35.11 | 34.85 | 34.89 | 00:00:00 | 2002-01-23 | 794,800 | 34.90 | 35.24 | 34.88 | 35.19 | 00:00:00 | 2002-01-24 | 643,100 | 35.20 | 35.46 | 35.18 | 35.45 | 00:00:00 | 2002-01-25 | 503,900 | 35.45 | 35.50 | 35.20 | 35.49 | 00:00:00 | 2002-01-28 | 585,600 | 35.55 | 35.55 | 35.30 | 35.45 | 00:00:00 | 2002-01-29 | 1,442,200 | 35.65 | 35.78 | 34.22 | 34.47 | 00:00:00 | 2002-01-30 | 1,176,800 | 34.47 | 35.15 | 34.12 | 34.83 | 00:00:00 | 2002-01-31 | 729,000 | 35.00 | 35.24 | 34.75 | 35.24 | 00:00:00 | 2002-02-01 | 12,619 | 35.20 | 35.59 | 35.15 | 35.54 | 00:00:00 | 2002-02-04 | 984,900 | 35.74 | 35.74 | 34.44 | 34.52 | 00:00:00 | 2002-02-05 | 1,208,000 | 35.00 | 35.13 | 34.36 | 34.65 | 00:00:00 | 2002-02-06 | 1,420,500 | 34.60 | 34.80 | 34.06 | 34.50 | 00:00:00 | 2002-02-07 | 1,386,100 | 34.58 | 35.40 | 34.51 | 34.59 | 00:00:00 | 2002-02-08 | 1,090,100 | 35.25 | 35.25 | 34.77 | 35.20 | 00:00:00 | 2002-02-11 | 793,900 | 35.20 | 35.77 | 35.16 | 35.76 | 00:00:00 | 2002-02-12 | 1,007,500 | 35.76 | 36.07 | 35.68 | 35.85 | 00:00:00 | 2002-02-13 | 816,100 | 35.86 | 36.38 | 35.76 | 36.34 | 00:00:00 | 2002-02-14 | 1,017,800 | 36.10 | 36.67 | 36.01 | 36.48 | 00:00:00 | 2002-02-15 | 645,500 | 36.50 | 36.56 | 36.11 | 36.25 | 00:00:00 | 2002-02-19 | 806,700 | 35.95 | 36.05 | 35.40 | 35.51 | 00:00:00 | 2002-02-20 | 565,500 | 35.52 | 36.00 | 35.20 | 35.82 | 00:00:00 | 2002-02-21 | 497,400 | 35.95 | 36.16 | 35.61 | 35.64 | 00:00:00 | 2002-02-22 | 775,600 | 35.44 | 36.07 | 35.39 | 35.98 | 00:00:00 | 2002-02-25 | 960,500 | 36.15 | 36.65 | 36.06 | 36.56 | 00:00:00 | 2002-02-26 | 995,000 | 36.40 | 37.01 | 36.37 | 36.84 | 00:00:00 | 2002-02-27 | 1,261,200 | 36.81 | 37.40 | 36.42 | 36.86 | 00:00:00 | 2002-02-28 | 772,700 | 36.86 | 37.30 | 36.81 | 37.01 | 00:00:00 | 2002-03-01 | 754,800 | 36.97 | 37.40 | 36.91 | 37.37 | 00:00:00 | 2002-03-04 | 1,110,100 | 37.49 | 38.00 | 37.44 | 37.99 | 00:00:00 | 2002-03-05 | 1,372,100 | 38.00 | 38.30 | 37.76 | 37.81 | 00:00:00 | 2002-03-06 | 1,026,800 | 37.77 | 38.30 | 37.66 | 38.23 | 00:00:00 | 2002-03-07 | 1,190,100 | 38.10 | 38.50 | 37.82 | 38.02 | 00:00:00 | 2002-03-08 | 926,600 | 38.39 | 38.42 | 37.88 | 38.09 | 00:00:00 | 2002-03-11 | 651,900 | 37.95 | 38.64 | 37.81 | 38.54 | 00:00:00 | 2002-03-12 | 754,300 | 38.00 | 38.60 | 38.00 | 38.50 | 00:00:00 | 2002-03-13 | 652,500 | 38.40 | 38.53 | 38.10 | 38.20 | 00:00:00 | 2002-03-14 | 658,500 | 38.32 | 38.57 | 38.31 | 38.47 | 00:00:00 | 2002-03-15 | 2,187,000 | 38.70 | 39.40 | 38.50 | 39.01 | 00:00:00 | 2002-03-18 | 563,500 | 39.10 | 39.19 | 38.76 | 39.11 | 00:00:00 | 2002-03-19 | 573,400 | 39.11 | 39.25 | 38.94 | 39.09 | 00:00:00 | 2002-03-20 | 739,900 | 38.99 | 39.02 | 38.66 | 38.68 | 00:00:00 | 2002-03-21 | 862,600 | 38.45 | 38.63 | 38.01 | 38.34 | 00:00:00 | 2002-03-22 | 806,900 | 38.30 | 38.60 | 38.00 | 38.44 | 00:00:00 | 2002-03-25 | 863,800 | 38.45 | 38.46 | 37.80 | 37.80 | 00:00:00 | 2002-03-26 | 853,900 | 37.67 | 38.20 | 37.57 | 38.07 | 00:00:00 | 2002-03-27 | 577,900 | 38.08 | 38.66 | 38.04 | 38.50 | 00:00:00 | 2002-03-28 | 535,700 | 38.38 | 38.66 | 38.02 | 38.11 | 00:00:00 | 2002-04-01 | 865,200 | 37.90 | 38.01 | 37.55 | 37.95 | 00:00:00 | 2002-04-02 | 686,200 | 37.89 | 38.15 | 37.79 | 37.99 | 00:00:00 | 2002-04-03 | 616,200 | 38.05 | 38.05 | 37.36 | 37.49 | 00:00:00 | 2002-04-04 | 703,900 | 37.75 | 37.79 | 37.31 | 37.55 | 00:00:00 | 2002-04-05 | 615,100 | 37.65 | 38.01 | 37.55 | 37.61 | 00:00:00 | 2002-04-08 | 526,400 | 37.51 | 37.86 | 37.36 | 37.75 | 00:00:00 | 2002-04-09 | 876,500 | 37.79 | 38.03 | 37.69 | 37.88 | 00:00:00 | 2002-04-10 | 840,900 | 37.63 | 38.00 | 37.63 | 37.96 | 00:00:00 | 2002-04-11 | 801,800 | 37.96 | 37.99 | 37.30 | 37.33 | 00:00:00 | 2002-04-12 | 1,214,500 | 37.18 | 37.18 | 36.74 | 37.14 | 00:00:00 | 2002-04-15 | 783,300 | 37.20 | 37.37 | 36.77 | 36.94 | 00:00:00 | 2002-04-16 | 1,148,000 | 36.99 | 37.89 | 36.98 | 37.74 | 00:00:00 | 2002-04-17 | 1,612,800 | 37.64 | 37.95 | 37.33 | 37.86 | 00:00:00 | 2002-04-18 | 1,198,200 | 37.80 | 38.09 | 37.42 | 37.66 | 00:00:00 | 2002-04-19 | 1,047,600 | 37.74 | 38.08 | 37.57 | 37.95 | 00:00:00 | 2002-04-22 | 954,400 | 37.95 | 38.09 | 37.70 | 37.85 | 00:00:00 | 2002-04-23 | 1,354,700 | 37.80 | 38.15 | 37.67 | 37.95 | 00:00:00 | 2002-04-24 | 939,900 | 38.05 | 38.32 | 37.88 | 38.11 | 00:00:00 | 2002-04-25 | 875,800 | 37.89 | 38.09 | 37.74 | 38.02 | 00:00:00 | 2002-04-26 | 816,900 | 38.10 | 38.18 | 37.67 | 37.67 | 00:00:00 | 2002-04-29 | 476,600 | 37.51 | 37.90 | 37.42 | 37.50 | 00:00:00 | 2002-04-30 | 1,304,900 | 37.58 | 38.35 | 37.37 | 38.08 | 00:00:00 | 2002-05-01 | 1,663,500 | 38.20 | 38.80 | 37.93 | 38.61 | 00:00:00 | 2002-05-02 | 1,426,600 | 38.80 | 39.20 | 38.35 | 39.05 | 00:00:00 | 2002-05-03 | 1,197,200 | 39.00 | 39.30 | 38.80 | 39.23 | 00:00:00 | 2002-05-06 | 1,224,600 | 39.23 | 39.47 | 38.63 | 38.63 | 00:00:00 | 2002-05-07 | 1,086,400 | 38.67 | 39.05 | 38.52 | 38.54 | 00:00:00 | 2002-05-08 | 1,518,900 | 38.70 | 38.85 | 38.51 | 38.72 | 00:00:00 | 2002-05-09 | 877,400 | 38.70 | 38.78 | 38.20 | 38.21 | 00:00:00 | 2002-05-10 | 594,000 | 38.30 | 38.32 | 37.68 | 37.70 | 00:00:00 | 2002-05-13 | 608,600 | 37.75 | 38.26 | 37.65 | 38.19 | 00:00:00 | 2002-05-14 | 564,000 | 38.37 | 38.70 | 38.20 | 38.61 | 00:00:00 | 2002-05-15 | 820,000 | 38.50 | 38.85 | 38.20 | 38.49 | 00:00:00 | 2002-05-16 | 562,600 | 38.56 | 38.57 | 38.40 | 38.54 | 00:00:00 | 2002-05-17 | 545,000 | 38.55 | 38.64 | 38.33 | 38.64 | 00:00:00 | 2002-05-20 | 405,900 | 38.64 | 38.64 | 37.86 | 37.90 | 00:00:00 | 2002-05-21 | 744,300 | 38.00 | 38.10 | 37.78 | 37.80 | 00:00:00 | 2002-05-22 | 681,000 | 37.86 | 37.95 | 37.44 | 37.73 | 00:00:00 | 2002-05-23 | 562,100 | 37.85 | 37.97 | 37.63 | 37.93 | 00:00:00 | 2002-05-24 | 643,800 | 38.08 | 38.08 | 37.63 | 37.63 | 00:00:00 | 2002-05-28 | 882,500 | 37.63 | 37.66 | 37.15 | 37.27 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|