|
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 | 2003-05-09 | 1,350,400 | 32.81 | 33.17 | 32.69 | 33.09 | 00:00:00 | 2003-05-12 | 887,300 | 33.09 | 33.46 | 32.85 | 33.45 | 00:00:00 | 2003-05-13 | 711,900 | 33.45 | 33.47 | 33.06 | 33.35 | 00:00:00 | 2003-05-14 | 806,300 | 33.45 | 33.46 | 33.01 | 33.13 | 00:00:00 | 2003-05-15 | 916,300 | 33.21 | 33.40 | 32.95 | 33.06 | 00:00:00 | 2003-05-16 | 1,032,500 | 33.06 | 33.15 | 32.75 | 32.98 | 00:00:00 | 2003-05-19 | 1,034,200 | 32.89 | 32.89 | 32.26 | 32.34 | 00:00:00 | 2003-05-20 | 1,322,600 | 32.38 | 32.70 | 32.21 | 32.39 | 00:00:00 | 2003-05-21 | 886,300 | 32.40 | 32.71 | 32.29 | 32.60 | 00:00:00 | 2003-05-22 | 948,100 | 32.60 | 32.74 | 32.43 | 32.55 | 00:00:00 | 2003-05-23 | 667,300 | 32.59 | 32.70 | 32.44 | 32.64 | 00:00:00 | 2003-05-27 | 1,041,500 | 32.61 | 33.18 | 32.52 | 33.18 | 00:00:00 | 2003-05-28 | 1,343,300 | 33.18 | 33.67 | 33.16 | 33.32 | 00:00:00 | 2003-05-29 | 1,186,100 | 33.41 | 33.74 | 33.06 | 33.25 | 00:00:00 | 2003-05-30 | 1,641,500 | 33.60 | 34.43 | 33.58 | 34.19 | 00:00:00 | 2003-06-02 | 1,596,300 | 34.35 | 34.75 | 34.22 | 34.41 | 00:00:00 | 2003-06-03 | 1,198,400 | 34.41 | 34.75 | 34.30 | 34.70 | 00:00:00 | 2003-06-04 | 1,409,900 | 34.71 | 35.45 | 34.71 | 35.39 | 00:00:00 | 2003-06-05 | 940,500 | 35.39 | 35.60 | 35.14 | 35.45 | 00:00:00 | 2003-06-06 | 1,037,200 | 35.60 | 35.88 | 35.03 | 35.09 | 00:00:00 | 2003-06-09 | 1,018,800 | 35.10 | 35.10 | 34.50 | 34.67 | 00:00:00 | 2003-06-10 | 737,400 | 34.68 | 34.98 | 34.57 | 34.94 | 00:00:00 | 2003-06-11 | 935,800 | 35.03 | 35.37 | 34.82 | 35.37 | 00:00:00 | 2003-06-12 | 968,500 | 35.52 | 35.66 | 35.28 | 35.56 | 00:00:00 | 2003-06-13 | 770,600 | 35.61 | 35.75 | 34.93 | 35.29 | 00:00:00 | 2003-06-16 | 1,082,500 | 35.45 | 35.90 | 35.34 | 35.90 | 00:00:00 | 2003-06-17 | 934,400 | 35.90 | 35.93 | 35.46 | 35.63 | 00:00:00 | 2003-06-18 | 939,800 | 35.47 | 35.56 | 35.21 | 35.50 | 00:00:00 | 2003-06-19 | 1,286,300 | 35.40 | 35.40 | 34.84 | 34.89 | 00:00:00 | 2003-06-20 | 1,636,400 | 34.98 | 35.20 | 34.91 | 34.93 | 00:00:00 | 2003-06-23 | 957,600 | 34.94 | 34.97 | 34.35 | 34.49 | 00:00:00 | 2003-06-24 | 1,020,400 | 34.50 | 34.76 | 34.36 | 34.40 | 00:00:00 | 2003-06-25 | 1,064,700 | 34.41 | 34.75 | 34.16 | 34.16 | 00:00:00 | 2003-06-26 | 1,001,200 | 33.98 | 34.58 | 33.98 | 34.45 | 00:00:00 | 2003-06-27 | 752,600 | 34.46 | 34.54 | 34.09 | 34.17 | 00:00:00 | 2003-06-30 | 1,397,400 | 34.55 | 34.75 | 34.29 | 34.30 | 00:00:00 | 2003-07-01 | 7,419,400 | 34.30 | 35.16 | 34.01 | 35.01 | 00:00:00 | 2003-07-02 | 2,517,600 | 34.91 | 35.14 | 34.69 | 35.09 | 00:00:00 | 2003-07-03 | 1,021,800 | 34.90 | 35.16 | 34.86 | 34.98 | 00:00:00 | 2003-07-07 | 1,301,200 | 35.20 | 35.40 | 35.11 | 35.17 | 00:00:00 | 2003-07-08 | 1,094,600 | 35.00 | 35.24 | 34.96 | 35.12 | 00:00:00 | 2003-07-09 | 1,216,800 | 34.81 | 34.98 | 34.63 | 34.70 | 00:00:00 | 2003-07-10 | 1,161,700 | 34.70 | 34.75 | 34.50 | 34.75 | 00:00:00 | 2003-07-11 | 1,049,700 | 34.75 | 35.04 | 34.62 | 34.94 | 00:00:00 | 2003-07-14 | 2,084,400 | 35.26 | 35.57 | 34.94 | 35.16 | 00:00:00 | 2003-07-15 | 1,991,000 | 35.26 | 35.40 | 34.71 | 34.86 | 00:00:00 | 2003-07-16 | 1,388,600 | 34.81 | 34.81 | 34.21 | 34.32 | 00:00:00 | 2003-07-17 | 1,070,700 | 34.15 | 34.20 | 33.72 | 33.77 | 00:00:00 | 2003-07-18 | 1,157,600 | 34.00 | 34.40 | 33.97 | 34.40 | 00:00:00 | 2003-07-21 | 960,300 | 34.38 | 34.49 | 34.02 | 34.22 | 00:00:00 | 2003-07-22 | 1,274,100 | 34.22 | 34.84 | 34.20 | 34.69 | 00:00:00 | 2003-07-23 | 939,600 | 34.69 | 34.70 | 34.36 | 34.53 | 00:00:00 | 2003-07-24 | 1,127,700 | 34.59 | 35.01 | 34.41 | 34.43 | 00:00:00 | 2003-07-25 | 1,138,300 | 34.50 | 35.21 | 34.48 | 35.13 | 00:00:00 | 2003-07-28 | 1,343,100 | 35.13 | 35.18 | 34.70 | 35.02 | 00:00:00 | 2003-07-29 | 1,341,700 | 35.15 | 35.24 | 34.74 | 34.76 | 00:00:00 | 2003-07-30 | 1,002,800 | 34.90 | 35.10 | 34.80 | 34.88 | 00:00:00 | 2003-07-31 | 1,416,700 | 35.08 | 35.54 | 34.90 | 34.90 | 00:00:00 | 2003-08-01 | 1,778,700 | 35.10 | 35.10 | 34.56 | 34.74 | 00:00:00 | 2003-08-04 | 1,384,500 | 34.74 | 34.99 | 34.21 | 34.91 | 00:00:00 | 2003-08-05 | 1,233,500 | 34.91 | 34.91 | 34.32 | 34.33 | 00:00:00 | 2003-08-06 | 1,116,400 | 34.28 | 35.09 | 34.25 | 34.67 | 00:00:00 | 2003-08-07 | 1,106,400 | 34.83 | 35.18 | 34.52 | 35.05 | 00:00:00 | 2003-08-08 | 1,137,700 | 35.05 | 35.30 | 35.00 | 35.25 | 00:00:00 | 2003-08-11 | 1,023,700 | 35.33 | 35.50 | 35.01 | 35.17 | 00:00:00 | 2003-08-12 | 1,269,300 | 35.24 | 35.50 | 35.19 | 35.50 | 00:00:00 | 2003-08-13 | 1,084,600 | 35.50 | 35.57 | 35.10 | 35.26 | 00:00:00 | 2003-08-14 | 1,560,800 | 35.36 | 35.95 | 35.30 | 35.92 | 00:00:00 | 2003-08-15 | 1,072,100 | 35.92 | 36.00 | 35.75 | 36.00 | 00:00:00 | 2003-08-18 | 1,157,900 | 36.00 | 36.28 | 35.93 | 36.20 | 00:00:00 | 2003-08-19 | 693,800 | 36.20 | 36.25 | 35.70 | 35.99 | 00:00:00 | 2003-08-20 | 689,700 | 35.85 | 36.17 | 35.70 | 35.98 | 00:00:00 | 2003-08-21 | 827,700 | 36.02 | 36.24 | 35.84 | 35.89 | 00:00:00 | 2003-08-22 | 1,157,100 | 36.10 | 36.18 | 35.07 | 35.14 | 00:00:00 | 2003-08-25 | 1,477,100 | 35.14 | 35.49 | 34.91 | 35.36 | 00:00:00 | 2003-08-26 | 1,108,500 | 35.19 | 35.73 | 34.84 | 35.68 | 00:00:00 | 2003-08-27 | 1,012,100 | 35.64 | 35.76 | 35.49 | 35.67 | 00:00:00 | 2003-08-28 | 1,442,900 | 35.99 | 36.21 | 35.72 | 36.20 | 00:00:00 | 2003-08-29 | 1,189,900 | 36.15 | 36.54 | 36.10 | 36.52 | 00:00:00 | 2003-09-02 | 1,684,600 | 36.63 | 37.29 | 36.54 | 37.28 | 00:00:00 | 2003-09-03 | 1,420,800 | 37.25 | 37.42 | 37.00 | 37.12 | 00:00:00 | 2003-09-04 | 1,591,000 | 36.98 | 37.60 | 36.96 | 37.46 | 00:00:00 | 2003-09-05 | 1,657,200 | 37.47 | 37.87 | 37.46 | 37.85 | 00:00:00 | 2003-09-08 | 1,601,000 | 37.90 | 38.19 | 37.90 | 38.15 | 00:00:00 | 2003-09-09 | 1,097,800 | 38.00 | 38.04 | 37.68 | 37.77 | 00:00:00 | 2003-09-10 | 1,821,300 | 37.78 | 37.78 | 36.82 | 36.88 | 00:00:00 | 2003-09-11 | 1,238,200 | 37.05 | 37.17 | 36.92 | 36.92 | 00:00:00 | 2003-09-12 | 1,166,600 | 36.80 | 36.94 | 36.64 | 36.89 | 00:00:00 | 2003-09-15 | 703,700 | 37.18 | 37.18 | 36.75 | 36.81 | 00:00:00 | 2003-09-16 | 972,800 | 36.80 | 37.05 | 36.80 | 37.00 | 00:00:00 | 2003-09-17 | 649,200 | 37.00 | 37.03 | 36.78 | 36.90 | 00:00:00 | 2003-09-18 | 1,557,700 | 36.60 | 37.27 | 36.59 | 37.16 | 00:00:00 | 2003-09-19 | 2,551,900 | 37.14 | 37.60 | 36.95 | 37.35 | 00:00:00 | 2003-09-22 | 802,900 | 37.29 | 37.29 | 36.90 | 37.05 | 00:00:00 | 2003-09-23 | 1,072,700 | 37.12 | 37.22 | 36.77 | 36.92 | 00:00:00 | 2003-09-24 | 1,080,500 | 36.96 | 36.98 | 36.32 | 36.32 | 00:00:00 | 2003-09-25 | 923,300 | 36.30 | 36.62 | 36.02 | 36.02 | 00:00:00 | 2003-09-26 | 1,122,000 | 35.80 | 36.11 | 35.77 | 35.80 | 00:00:00 | 2003-09-29 | 701,700 | 35.96 | 36.39 | 35.84 | 36.28 | 00:00:00 | 2003-09-30 | 1,180,500 | 36.10 | 36.19 | 35.75 | 35.91 | 00:00:00 | 2003-10-01 | 1,009,300 | 36.03 | 36.83 | 35.98 | 36.83 | 00:00:00 | 2003-10-02 | 864,900 | 36.83 | 36.83 | 36.18 | 36.56 | 00:00:00 | 2003-10-03 | 1,215,700 | 36.56 | 37.07 | 36.50 | 36.52 | 00:00:00 | 2003-10-06 | 631,100 | 36.52 | 37.00 | 36.52 | 36.93 | 00:00:00 | 2003-10-07 | 863,600 | 36.75 | 37.18 | 36.60 | 37.11 | 00:00:00 | 2003-10-08 | 702,900 | 37.11 | 37.11 | 36.69 | 36.87 | 00:00:00 | 2003-10-09 | 757,600 | 37.11 | 37.35 | 36.88 | 37.07 | 00:00:00 | 2003-10-10 | 459,300 | 37.07 | 37.24 | 36.91 | 37.06 | 00:00:00 | 2003-10-13 | 741,500 | 37.23 | 37.53 | 37.20 | 37.53 | 00:00:00 | 2003-10-14 | 1,248,300 | 37.25 | 37.58 | 37.03 | 37.58 | 00:00:00 | 2003-10-15 | 834,000 | 37.26 | 37.31 | 36.75 | 36.86 | 00:00:00 | 2003-10-16 | 832,400 | 36.86 | 36.89 | 36.50 | 36.77 | 00:00:00 | 2003-10-17 | 1,300,100 | 36.87 | 37.00 | 36.56 | 36.78 | 00:00:00 | 2003-10-20 | 998,400 | 36.78 | 37.01 | 36.65 | 36.96 | 00:00:00 | 2003-10-21 | 1,180,000 | 36.96 | 37.27 | 36.83 | 37.16 | 00:00:00 | 2003-10-22 | 946,300 | 37.16 | 37.16 | 36.85 | 37.00 | 00:00:00 | 2003-10-23 | 833,800 | 37.01 | 37.20 | 36.88 | 37.20 | 00:00:00 | 2003-10-24 | 1,059,400 | 37.00 | 37.33 | 36.22 | 37.33 | 00:00:00 | 2003-10-27 | 1,918,000 | 37.33 | 37.94 | 37.33 | 37.73 | 00:00:00 | 2003-10-28 | 1,033,800 | 37.73 | 38.15 | 37.73 | 38.14 | 00:00:00 | 2003-10-29 | 1,013,000 | 38.14 | 38.33 | 38.06 | 38.24 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|