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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2002-11-14	937,000	35.95	36.37	35.87	36.37	00:00:00
2002-11-15	1,399,900	36.37	36.74	35.97	36.66	00:00:00
2002-11-18	887,400	36.66	36.72	35.92	35.99	00:00:00
2002-11-19	1,012,600	36.05	36.36	35.80	36.16	00:00:00
2002-11-20	2,239,100	36.09	37.83	36.07	37.45	00:00:00
2002-11-21	1,666,600	37.53	38.04	37.49	37.86	00:00:00
2002-11-22	1,216,900	37.87	38.17	37.57	37.76	00:00:00
2002-11-25	1,055,600	37.76	38.22	37.37	37.97	00:00:00
2002-11-26	1,151,200	37.72	37.75	37.12	37.41	00:00:00
2002-11-27	1,100,000	37.46	38.26	37.46	38.21	00:00:00
2002-11-29	485,200	38.19	38.19	37.75	37.99	00:00:00
2002-12-02	1,011,800	38.25	38.31	37.60	37.91	00:00:00
2002-12-03	1,385,100	37.80	37.88	37.54	37.67	00:00:00
2002-12-04	1,638,500	37.68	37.87	37.33	37.55	00:00:00
2002-12-05	1,457,500	37.80	37.80	37.14	37.15	00:00:00
2002-12-06	1,399,600	36.90	37.87	36.81	37.60	00:00:00
2002-12-09	1,355,200	37.30	37.71	37.28	37.30	00:00:00
2002-12-10	1,148,300	37.28	38.00	37.28	37.95	00:00:00
2002-12-11	980,700	37.73	38.34	37.72	38.23	00:00:00
2002-12-12	1,023,200	38.18	38.30	37.81	37.89	00:00:00
2002-12-13	1,357,000	37.66	38.39	37.66	37.85	00:00:00
2002-12-16	1,283,300	37.85	38.38	37.85	38.13	00:00:00
2002-12-17	713,800	38.13	38.29	37.90	37.90	00:00:00
2002-12-18	840,900	37.69	37.76	37.40	37.52	00:00:00
2002-12-19	1,098,900	37.23	37.85	37.18	37.33	00:00:00
2002-12-20	1,740,700	37.28	37.79	37.28	37.78	00:00:00
2002-12-23	850,000	37.78	37.83	37.46	37.60	00:00:00
2002-12-24	321,800	37.60	37.60	37.20	37.45	00:00:00
2002-12-26	498,600	37.60	37.94	37.35	37.42	00:00:00
2002-12-27	598,100	37.41	37.51	36.80	36.86	00:00:00
2002-12-30	877,400	36.86	37.23	36.76	37.08	00:00:00
2002-12-31	726,100	37.08	37.20	36.60	36.99	00:00:00
2003-01-02	1,075,300	37.24	37.99	36.97	37.99	00:00:00
2003-01-03	766,300	37.99	37.99	37.66	37.90	00:00:00
2003-01-06	1,752,400	37.83	38.80	37.83	38.63	00:00:00
2003-01-07	1,069,900	38.64	38.72	38.20	38.36	00:00:00
2003-01-08	767,900	38.37	38.37	37.99	38.05	00:00:00
2003-01-09	983,200	38.29	38.60	38.13	38.56	00:00:00
2003-01-10	965,100	38.10	38.50	38.10	38.25	00:00:00
2003-01-13	1,639,200	38.35	38.41	37.90	38.05	00:00:00
2003-01-14	1,344,800	37.82	38.42	37.82	38.30	00:00:00
2003-01-15	1,404,200	38.00	38.00	37.23	37.26	00:00:00
2003-01-16	989,000	37.27	37.56	37.11	37.26	00:00:00
2003-01-17	844,100	37.24	37.39	36.99	37.37	00:00:00
2003-01-21	7,436,000	37.37	37.37	34.34	34.44	00:00:00
2003-01-22	3,621,300	34.45	34.45	33.59	33.70	00:00:00
2003-01-23	2,094,200	33.95	34.22	33.75	34.13	00:00:00
2003-01-24	1,721,800	34.16	34.18	33.13	33.18	00:00:00
2003-01-27	2,337,200	33.18	33.64	32.92	33.30	00:00:00
2003-01-28	1,557,000	33.50	33.67	33.01	33.42	00:00:00
2003-01-29	1,253,600	33.41	33.57	32.85	33.34	00:00:00
2003-01-30	1,768,300	33.22	33.54	32.86	32.89	00:00:00
2003-01-31	2,302,800	32.90	33.56	32.82	33.56	00:00:00
2003-02-03	1,615,100	33.74	33.81	33.28	33.78	00:00:00
2003-02-04	1,307,500	33.60	33.60	33.00	33.05	00:00:00
2003-02-05	1,319,800	33.18	33.42	32.62	32.63	00:00:00
2003-02-06	1,699,100	32.64	32.78	32.37	32.53	00:00:00
2003-02-07	997,300	32.70	32.75	32.20	32.24	00:00:00
2003-02-10	1,084,500	32.29	32.57	31.97	32.57	00:00:00
2003-02-11	964,100	32.57	32.72	31.87	31.98	00:00:00
2003-02-12	906,000	31.99	32.39	31.74	31.76	00:00:00
2003-02-13	1,472,600	31.80	31.97	31.43	31.78	00:00:00
2003-02-14	1,078,100	31.98	32.57	31.72	32.57	00:00:00
2003-02-18	1,235,100	32.68	32.90	32.60	32.90	00:00:00
2003-02-19	884,400	32.90	32.90	32.41	32.71	00:00:00
2003-02-20	1,084,800	32.82	32.84	32.51	32.55	00:00:00
2003-02-21	1,365,000	32.68	33.08	32.41	32.86	00:00:00
2003-02-24	872,000	32.77	32.77	32.08	32.15	00:00:00
2003-02-25	1,571,400	32.16	32.71	31.75	32.66	00:00:00
2003-02-26	1,103,200	32.66	32.66	32.15	32.30	00:00:00
2003-02-27	1,259,800	32.50	33.08	32.39	32.88	00:00:00
2003-02-28	1,050,200	32.98	33.24	32.66	32.83	00:00:00
2003-03-03	955,200	33.19	33.35	32.46	32.52	00:00:00
2003-03-04	778,700	32.34	32.53	32.03	32.05	00:00:00
2003-03-05	1,163,000	32.01	32.59	32.00	32.59	00:00:00
2003-03-06	1,364,500	32.45	32.63	32.27	32.46	00:00:00
2003-03-07	1,181,300	32.46	32.89	32.10	32.85	00:00:00
2003-03-10	1,239,100	32.60	32.67	31.80	31.86	00:00:00
2003-03-11	1,645,000	31.84	31.97	31.30	31.34	00:00:00
2003-03-12	1,327,300	31.34	31.39	30.66	31.15	00:00:00
2003-03-13	1,379,400	31.70	32.20	31.38	32.16	00:00:00
2003-03-14	1,317,100	32.33	32.34	31.79	32.09	00:00:00
2003-03-17	1,747,900	32.01	32.92	31.94	32.92	00:00:00
2003-03-18	1,323,300	32.99	33.16	32.64	32.91	00:00:00
2003-03-19	1,810,600	32.91	33.02	32.56	32.88	00:00:00
2003-03-20	1,644,900	32.88	32.88	32.19	32.70	00:00:00
2003-03-21	2,337,500	32.80	33.34	32.55	33.34	00:00:00
2003-03-24	1,278,900	33.05	33.05	32.20	32.22	00:00:00
2003-03-25	1,224,000	32.31	32.79	32.11	32.58	00:00:00
2003-03-26	1,505,000	32.55	32.89	32.00	32.19	00:00:00
2003-03-27	1,057,000	32.19	32.28	31.82	32.11	00:00:00
2003-03-28	915,500	31.91	32.17	31.86	32.09	00:00:00
2003-03-31	1,003,400	31.13	31.86	31.13	31.43	00:00:00
2003-04-01	1,136,800	31.47	32.07	31.42	32.01	00:00:00
2003-04-02	801,000	32.41	32.75	32.32	32.54	00:00:00
2003-04-03	1,250,100	32.64	32.64	32.05	32.11	00:00:00
2003-04-04	1,392,500	32.35	32.68	32.17	32.67	00:00:00
2003-04-07	1,445,300	33.13	33.55	32.47	32.50	00:00:00
2003-04-08	1,060,800	32.72	32.84	32.30	32.58	00:00:00
2003-04-09	1,402,800	32.23	32.67	31.72	31.75	00:00:00
2003-04-10	1,156,500	31.75	32.49	31.74	32.20	00:00:00
2003-04-11	898,600	32.50	32.67	32.12	32.15	00:00:00
2003-04-14	1,909,700	31.95	32.37	31.70	32.34	00:00:00
2003-04-15	970,300	32.33	32.68	32.16	32.55	00:00:00
2003-04-16	938,200	32.70	32.80	31.86	32.01	00:00:00
2003-04-17	1,058,300	32.01	32.23	31.80	32.20	00:00:00
2003-04-21	709,400	32.05	32.31	31.95	32.04	00:00:00
2003-04-22	1,275,200	31.92	32.79	31.85	32.79	00:00:00
2003-04-23	1,345,400	32.73	32.73	32.46	32.67	00:00:00
2003-04-24	921,900	32.62	32.72	32.29	32.54	00:00:00
2003-04-25	936,000	32.54	32.75	32.26	32.30	00:00:00
2003-04-28	777,800	32.45	32.98	32.43	32.79	00:00:00
2003-04-29	1,048,000	32.87	33.01	32.60	32.78	00:00:00
2003-04-30	1,228,600	32.78	32.88	32.41	32.60	00:00:00
2003-05-01	1,994,800	32.76	33.10	32.37	32.85	00:00:00
2003-05-02	1,287,500	32.98	33.59	32.77	33.59	00:00:00
2003-05-05	1,015,000	33.65	33.70	33.05	33.23	00:00:00
2003-05-06	911,600	33.23	33.47	33.11	33.33	00:00:00
2003-05-07	1,349,300	33.18	33.28	32.85	33.08	00:00:00
2003-05-08	1,167,300	33.00	33.08	32.55	32.56	00:00:00
2003-05-09	1,350,400	32.81	33.17	32.69	33.09	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>