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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-10-29	1,013,000	38.14	38.33	38.06	38.24	00:00:00
2003-10-30	977,200	38.24	38.54	38.23	38.42	00:00:00
2003-10-31	880,700	38.42	38.79	38.42	38.67	00:00:00
2003-11-03	1,649,800	38.67	39.46	38.67	39.25	00:00:00
2003-11-04	1,094,300	39.25	39.25	39.11	39.24	00:00:00
2003-11-05	709,200	39.24	39.24	38.90	39.06	00:00:00
2003-11-06	1,122,600	39.06	39.16	38.67	39.11	00:00:00
2003-11-07	606,200	39.11	39.31	39.01	39.06	00:00:00
2003-11-10	751,200	39.06	39.10	38.75	38.84	00:00:00
2003-11-11	665,200	38.84	39.02	38.70	38.92	00:00:00
2003-11-12	890,500	38.92	39.27	38.80	39.22	00:00:00
2003-11-13	766,800	39.22	39.27	38.96	39.18	00:00:00
2003-11-14	951,700	39.22	39.39	38.84	39.15	00:00:00
2003-11-17	719,800	39.00	39.14	38.85	39.07	00:00:00
2003-11-18	1,095,200	39.07	39.26	38.80	38.81	00:00:00
2003-11-19	731,400	38.74	39.16	38.60	39.09	00:00:00
2003-11-20	901,100	38.93	39.26	38.88	38.88	00:00:00
2003-11-21	804,500	39.00	39.20	38.97	39.16	00:00:00
2003-11-24	1,004,400	39.26	39.49	39.18	39.43	00:00:00
2003-11-25	854,200	39.23	39.53	39.20	39.40	00:00:00
2003-11-26	949,500	39.40	39.57	39.35	39.52	00:00:00
2003-11-28	356,300	39.25	39.54	39.25	39.36	00:00:00
2003-12-01	1,045,400	39.38	39.69	39.24	39.66	00:00:00
2003-12-02	2,045,100	39.20	39.25	38.92	39.09	00:00:00
2003-12-03	851,600	39.13	39.25	38.92	39.00	00:00:00
2003-12-04	1,326,800	38.90	38.94	38.39	38.60	00:00:00
2003-12-05	1,061,200	38.56	38.57	38.18	38.33	00:00:00
2003-12-08	1,178,900	38.33	38.72	38.17	38.62	00:00:00
2003-12-09	1,030,600	38.64	38.68	38.21	38.38	00:00:00
2003-12-10	1,011,800	38.40	38.42	37.75	38.01	00:00:00
2003-12-11	814,200	37.99	38.39	37.98	38.34	00:00:00
2003-12-12	858,300	38.31	38.36	37.93	38.17	00:00:00
2003-12-15	2,114,600	37.96	37.96	37.29	37.29	00:00:00
2003-12-16	1,249,400	37.25	37.53	37.20	37.40	00:00:00
2003-12-17	948,300	37.40	37.47	37.10	37.40	00:00:00
2003-12-18	1,278,400	37.50	37.67	37.32	37.65	00:00:00
2003-12-19	1,867,500	37.79	37.86	37.68	37.74	00:00:00
2003-12-22	989,900	37.73	37.88	37.61	37.88	00:00:00
2003-12-23	952,200	37.94	38.18	37.91	38.11	00:00:00
2003-12-24	441,900	37.95	38.20	37.91	38.08	00:00:00
2003-12-26	323,400	38.02	38.25	37.98	38.12	00:00:00
2003-12-29	1,024,400	38.02	38.43	38.02	38.40	00:00:00
2003-12-30	1,059,300	38.20	38.57	38.20	38.56	00:00:00
2003-12-31	1,542,100	38.65	38.72	38.37	38.64	00:00:00
2004-01-02	1,199,000	38.70	38.80	38.19	38.30	00:00:00
2004-01-05	1,660,300	38.45	38.59	38.04	38.30	00:00:00
2004-01-06	1,157,600	38.11	38.29	37.94	38.09	00:00:00
2004-01-07	1,161,900	37.95	37.96	37.56	37.89	00:00:00
2004-01-08	1,096,100	38.04	38.04	37.51	37.80	00:00:00
2004-01-09	760,700	37.68	38.02	37.61	37.78	00:00:00
2004-01-12	918,300	37.85	37.96	37.62	37.79	00:00:00
2004-01-13	2,426,500	37.25	37.26	36.30	36.63	00:00:00
2004-01-14	1,541,900	36.50	36.58	36.19	36.44	00:00:00
2004-01-15	1,950,000	37.08	37.50	36.45	36.69	00:00:00
2004-01-16	1,613,300	36.50	36.67	36.39	36.58	00:00:00
2004-01-20	1,728,200	36.50	36.50	36.06	36.14	00:00:00
2004-01-21	1,834,700	36.12	36.55	35.90	36.49	00:00:00
2004-01-22	1,045,100	35.84	36.50	35.84	36.35	00:00:00
2004-01-23	1,235,800	36.36	36.77	36.01	36.18	00:00:00
2004-01-26	2,162,800	36.00	37.41	36.00	37.29	00:00:00
2004-01-27	2,295,100	37.30	37.75	37.24	37.51	00:00:00
2004-01-28	1,930,100	37.58	37.84	36.93	37.16	00:00:00
2004-01-29	1,104,600	37.04	37.17	36.75	37.07	00:00:00
2004-01-30	957,000	37.07	37.20	36.71	37.10	00:00:00
2004-02-02	1,787,500	37.51	37.76	37.13	37.56	00:00:00
2004-02-03	1,111,900	37.71	37.71	37.14	37.22	00:00:00
2004-02-04	2,858,700	37.03	37.08	36.60	36.90	00:00:00
2004-02-05	1,096,700	36.90	37.20	36.80	36.85	00:00:00
2004-02-06	1,081,200	37.05	37.28	36.92	37.12	00:00:00
2004-02-09	854,300	37.00	37.24	36.85	37.00	00:00:00
2004-02-10	792,000	37.00	37.45	36.92	37.41	00:00:00
2004-02-11	1,036,900	37.22	37.72	36.98	37.50	00:00:00
2004-02-12	743,400	37.52	37.52	37.37	37.44	00:00:00
2004-02-13	772,000	37.44	37.75	37.30	37.37	00:00:00
2004-02-17	800,000	37.62	37.75	37.55	37.58	00:00:00
2004-02-18	698,300	37.48	37.61	37.36	37.40	00:00:00
2004-02-19	1,402,700	37.40	37.82	37.17	37.34	00:00:00
2004-02-20	1,374,600	37.30	37.30	36.82	36.98	00:00:00
2004-02-23	982,800	36.94	36.94	36.57	36.78	00:00:00
2004-02-24	941,600	36.82	36.90	36.50	36.68	00:00:00
2004-02-25	1,042,400	36.66	36.98	36.61	36.84	00:00:00
2004-02-26	768,200	36.86	36.89	36.62	36.82	00:00:00
2004-02-27	1,371,100	36.28	37.17	36.28	37.15	00:00:00
2004-03-01	1,469,700	37.16	37.30	37.00	37.14	00:00:00
2004-03-02	845,000	37.01	37.24	36.95	36.99	00:00:00
2004-03-03	952,400	37.00	37.44	36.90	37.24	00:00:00
2004-03-04	937,000	37.15	37.48	37.15	37.41	00:00:00
2004-03-05	1,569,700	37.34	37.66	37.20	37.61	00:00:00
2004-03-08	906,000	37.61	37.78	37.53	37.60	00:00:00
2004-03-09	774,500	37.55	37.65	37.23	37.37	00:00:00
2004-03-10	968,000	37.24	37.39	36.83	36.85	00:00:00
2004-03-11	1,463,800	36.85	37.28	36.35	36.36	00:00:00
2004-03-12	1,083,000	36.40	36.91	36.39	36.81	00:00:00
2004-03-15	1,154,600	36.32	37.47	35.83	36.20	00:00:00
2004-03-16	930,000	36.39	36.69	36.22	36.41	00:00:00
2004-03-17	748,700	36.45	36.72	36.38	36.63	00:00:00
2004-03-18	831,400	36.35	36.64	36.20	36.39	00:00:00
2004-03-19	2,570,600	36.32	36.32	35.22	35.32	00:00:00
2004-03-22	1,741,500	35.32	35.32	34.48	34.79	00:00:00
2004-03-23	1,096,000	34.83	34.98	34.71	34.73	00:00:00
2004-03-24	1,306,600	34.73	34.97	34.60	34.65	00:00:00
2004-03-25	1,207,300	34.75	35.23	34.60	35.17	00:00:00
2004-03-26	1,034,700	35.01	35.21	34.86	34.89	00:00:00
2004-03-29	768,200	34.95	35.23	34.91	35.07	00:00:00
2004-03-30	929,200	35.17	35.39	35.09	35.33	00:00:00
2004-03-31	874,800	35.27	35.47	35.05	35.30	00:00:00
2004-04-01	1,089,800	35.28	35.59	35.21	35.57	00:00:00
2004-04-02	1,228,700	35.77	35.77	35.00	35.21	00:00:00
2004-04-05	1,101,400	35.15	35.20	34.78	35.20	00:00:00
2004-04-06	602,700	35.15	35.46	35.09	35.40	00:00:00
2004-04-07	985,800	35.25	35.32	34.86	35.04	00:00:00
2004-04-08	778,500	35.03	35.17	34.93	35.07	00:00:00
2004-04-12	877,900	35.17	35.20	34.85	34.90	00:00:00
2004-04-13	1,436,900	34.93	35.30	34.51	34.53	00:00:00
2004-04-14	1,582,300	34.15	34.68	33.50	33.81	00:00:00
2004-04-15	2,012,600	33.83	34.06	33.30	33.95	00:00:00
2004-04-16	1,700,800	34.36	34.47	33.98	34.14	00:00:00
2004-04-19	1,009,000	34.05	34.15	33.71	33.76	00:00:00
2004-04-20	1,170,300	33.81	34.15	33.32	33.33	00:00:00
2004-04-21	1,453,800	33.34	33.65	33.28	33.51	00:00:00
2004-04-22	1,401,100	33.02	34.50	33.02	34.44	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 > >>