Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.40 (+0.80%) BB&T Corporation - [Ticker: BBT]Chart BB&T Corporation   News BB&T Corporation   Download Historical Prices for Metastock BB&T Corporation  and Others  Technical Analysis BB&T Corporation   
Last Trade49.64Last Trade Time2017-11-01 - 19:35:00
Variation+0.40 (+0.80%)Open49.35
High49.91Low49.35
Volume6,676,129Average Volume (3m)0
YieldBid / Ask49.63 x 2,200 - 49.64 x 2,200
Former Close49.2452 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2003-05-091,350,40032.8133.1732.6933.0900:00:00
2003-05-12887,30033.0933.4632.8533.4500:00:00
2003-05-13711,90033.4533.4733.0633.3500:00:00
2003-05-14806,30033.4533.4633.0133.1300:00:00
2003-05-15916,30033.2133.4032.9533.0600:00:00
2003-05-161,032,50033.0633.1532.7532.9800:00:00
2003-05-191,034,20032.8932.8932.2632.3400:00:00
2003-05-201,322,60032.3832.7032.2132.3900:00:00
2003-05-21886,30032.4032.7132.2932.6000:00:00
2003-05-22948,10032.6032.7432.4332.5500:00:00
2003-05-23667,30032.5932.7032.4432.6400:00:00
2003-05-271,041,50032.6133.1832.5233.1800:00:00
2003-05-281,343,30033.1833.6733.1633.3200:00:00
2003-05-291,186,10033.4133.7433.0633.2500:00:00
2003-05-301,641,50033.6034.4333.5834.1900:00:00
2003-06-021,596,30034.3534.7534.2234.4100:00:00
2003-06-031,198,40034.4134.7534.3034.7000:00:00
2003-06-041,409,90034.7135.4534.7135.3900:00:00
2003-06-05940,50035.3935.6035.1435.4500:00:00
2003-06-061,037,20035.6035.8835.0335.0900:00:00
2003-06-091,018,80035.1035.1034.5034.6700:00:00
2003-06-10737,40034.6834.9834.5734.9400:00:00
2003-06-11935,80035.0335.3734.8235.3700:00:00
2003-06-12968,50035.5235.6635.2835.5600:00:00
2003-06-13770,60035.6135.7534.9335.2900:00:00
2003-06-161,082,50035.4535.9035.3435.9000:00:00
2003-06-17934,40035.9035.9335.4635.6300:00:00
2003-06-18939,80035.4735.5635.2135.5000:00:00
2003-06-191,286,30035.4035.4034.8434.8900:00:00
2003-06-201,636,40034.9835.2034.9134.9300:00:00
2003-06-23957,60034.9434.9734.3534.4900:00:00
2003-06-241,020,40034.5034.7634.3634.4000:00:00
2003-06-251,064,70034.4134.7534.1634.1600:00:00
2003-06-261,001,20033.9834.5833.9834.4500:00:00
2003-06-27752,60034.4634.5434.0934.1700:00:00
2003-06-301,397,40034.5534.7534.2934.3000:00:00
2003-07-017,419,40034.3035.1634.0135.0100:00:00
2003-07-022,517,60034.9135.1434.6935.0900:00:00
2003-07-031,021,80034.9035.1634.8634.9800:00:00
2003-07-071,301,20035.2035.4035.1135.1700:00:00
2003-07-081,094,60035.0035.2434.9635.1200:00:00
2003-07-091,216,80034.8134.9834.6334.7000:00:00
2003-07-101,161,70034.7034.7534.5034.7500:00:00
2003-07-111,049,70034.7535.0434.6234.9400:00:00
2003-07-142,084,40035.2635.5734.9435.1600:00:00
2003-07-151,991,00035.2635.4034.7134.8600:00:00
2003-07-161,388,60034.8134.8134.2134.3200:00:00
2003-07-171,070,70034.1534.2033.7233.7700:00:00
2003-07-181,157,60034.0034.4033.9734.4000:00:00
2003-07-21960,30034.3834.4934.0234.2200:00:00
2003-07-221,274,10034.2234.8434.2034.6900:00:00
2003-07-23939,60034.6934.7034.3634.5300:00:00
2003-07-241,127,70034.5935.0134.4134.4300:00:00
2003-07-251,138,30034.5035.2134.4835.1300:00:00
2003-07-281,343,10035.1335.1834.7035.0200:00:00
2003-07-291,341,70035.1535.2434.7434.7600:00:00
2003-07-301,002,80034.9035.1034.8034.8800:00:00
2003-07-311,416,70035.0835.5434.9034.9000:00:00
2003-08-011,778,70035.1035.1034.5634.7400:00:00
2003-08-041,384,50034.7434.9934.2134.9100:00:00
2003-08-051,233,50034.9134.9134.3234.3300:00:00
2003-08-061,116,40034.2835.0934.2534.6700:00:00
2003-08-071,106,40034.8335.1834.5235.0500:00:00
2003-08-081,137,70035.0535.3035.0035.2500:00:00
2003-08-111,023,70035.3335.5035.0135.1700:00:00
2003-08-121,269,30035.2435.5035.1935.5000:00:00
2003-08-131,084,60035.5035.5735.1035.2600:00:00
2003-08-141,560,80035.3635.9535.3035.9200:00:00
2003-08-151,072,10035.9236.0035.7536.0000:00:00
2003-08-181,157,90036.0036.2835.9336.2000:00:00
2003-08-19693,80036.2036.2535.7035.9900:00:00
2003-08-20689,70035.8536.1735.7035.9800:00:00
2003-08-21827,70036.0236.2435.8435.8900:00:00
2003-08-221,157,10036.1036.1835.0735.1400:00:00
2003-08-251,477,10035.1435.4934.9135.3600:00:00
2003-08-261,108,50035.1935.7334.8435.6800:00:00
2003-08-271,012,10035.6435.7635.4935.6700:00:00
2003-08-281,442,90035.9936.2135.7236.2000:00:00
2003-08-291,189,90036.1536.5436.1036.5200:00:00
2003-09-021,684,60036.6337.2936.5437.2800:00:00
2003-09-031,420,80037.2537.4237.0037.1200:00:00
2003-09-041,591,00036.9837.6036.9637.4600:00:00
2003-09-051,657,20037.4737.8737.4637.8500:00:00
2003-09-081,601,00037.9038.1937.9038.1500:00:00
2003-09-091,097,80038.0038.0437.6837.7700:00:00
2003-09-101,821,30037.7837.7836.8236.8800:00:00
2003-09-111,238,20037.0537.1736.9236.9200:00:00
2003-09-121,166,60036.8036.9436.6436.8900:00:00
2003-09-15703,70037.1837.1836.7536.8100:00:00
2003-09-16972,80036.8037.0536.8037.0000:00:00
2003-09-17649,20037.0037.0336.7836.9000:00:00
2003-09-181,557,70036.6037.2736.5937.1600:00:00
2003-09-192,551,90037.1437.6036.9537.3500:00:00
2003-09-22802,90037.2937.2936.9037.0500:00:00
2003-09-231,072,70037.1237.2236.7736.9200:00:00
2003-09-241,080,50036.9636.9836.3236.3200:00:00
2003-09-25923,30036.3036.6236.0236.0200:00:00
2003-09-261,122,00035.8036.1135.7735.8000:00:00
2003-09-29701,70035.9636.3935.8436.2800:00:00
2003-09-301,180,50036.1036.1935.7535.9100:00:00
2003-10-011,009,30036.0336.8335.9836.8300:00:00
2003-10-02864,90036.8336.8336.1836.5600:00:00
2003-10-031,215,70036.5637.0736.5036.5200:00:00
2003-10-06631,10036.5237.0036.5236.9300:00:00
2003-10-07863,60036.7537.1836.6037.1100:00:00
2003-10-08702,90037.1137.1136.6936.8700:00:00
2003-10-09757,60037.1137.3536.8837.0700:00:00
2003-10-10459,30037.0737.2436.9137.0600:00:00
2003-10-13741,50037.2337.5337.2037.5300:00:00
2003-10-141,248,30037.2537.5837.0337.5800:00:00
2003-10-15834,00037.2637.3136.7536.8600:00:00
2003-10-16832,40036.8636.8936.5036.7700:00:00
2003-10-171,300,10036.8737.0036.5636.7800:00:00
2003-10-20998,40036.7837.0136.6536.9600:00:00
2003-10-211,180,00036.9637.2736.8337.1600:00:00
2003-10-22946,30037.1637.1636.8537.0000:00:00
2003-10-23833,80037.0137.2036.8837.2000:00:00
2003-10-241,059,40037.0037.3336.2237.3300:00:00
2003-10-271,918,00037.3337.9437.3337.7300:00:00
2003-10-281,033,80037.7338.1537.7338.1400:00:00
2003-10-291,013,00038.1438.3338.0638.2400:00:00
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 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources