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 2021-06-24
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-03571,30026.9126.9725.4225.6100:00:00
2000-01-04766,70025.6125.6724.5524.8600:00:00
2000-01-05620,20024.9325.4924.7425.1800:00:00
2000-01-06691,50025.2426.4825.1126.3500:00:00
2000-01-07579,50027.0427.0426.2326.5400:00:00
2000-01-10477,60026.6626.7925.4925.8600:00:00
2000-01-11319,70025.6125.7325.0525.1800:00:00
2000-01-12515,30025.5026.3825.4426.0000:00:00
2000-01-131,989,50026.5628.6326.5628.1200:00:00
2000-01-141,026,70028.2529.2528.2529.1900:00:00
2000-01-181,078,70029.0029.0027.6927.8800:00:00
2000-01-19573,60028.3728.5027.3127.5000:00:00
2000-01-20431,30027.5027.6226.3826.5000:00:00
2000-01-21502,80027.1927.1926.4426.7500:00:00
2000-01-24407,50026.7526.7525.7526.0000:00:00
2000-01-25456,60025.8826.4425.6326.0000:00:00
2000-01-26695,10026.0627.6225.9427.6200:00:00
2000-01-27667,20028.5028.6927.6228.0000:00:00
2000-01-28684,30027.7527.7526.8727.6200:00:00
2000-01-31831,70027.3828.1227.0028.1200:00:00
2000-02-01635,10028.1228.7527.6228.5000:00:00
2000-02-02614,00029.1229.1228.0028.1900:00:00
2000-02-03819,60028.1228.6327.8128.5000:00:00
2000-02-04394,10028.4428.4427.3827.5000:00:00
2000-02-072,087,80025.0626.2525.0626.2500:00:00
2000-02-08970,00026.1926.3825.9426.0600:00:00
2000-02-091,075,60026.1926.1925.6925.9400:00:00
2000-02-10376,80025.7525.9425.0025.2500:00:00
2000-02-11603,60025.2525.8825.0025.3700:00:00
2000-02-14680,40025.4425.5024.6925.0000:00:00
2000-02-15779,50025.0025.8824.8125.7500:00:00
2000-02-16491,50025.6325.7524.9425.0000:00:00
2000-02-17642,80025.0025.1223.6924.0600:00:00
2000-02-18655,50024.1324.2523.3823.5600:00:00
2000-02-22422,70023.7524.1323.3823.9400:00:00
2000-02-234,30023.9423.9423.0623.0600:00:00
2000-02-24794,90023.1923.3822.0622.6300:00:00
2000-02-25505,00023.1223.2522.5022.6900:00:00
2000-02-28509,10022.8123.6222.6923.3100:00:00
2000-02-29574,80023.0623.5022.5623.5000:00:00
2000-03-01432,10023.4423.5022.6323.1200:00:00
2000-03-02549,60022.9423.0022.3723.0000:00:00
2000-03-03564,50022.5023.5622.5023.3800:00:00
2000-03-06471,20023.2523.2522.1922.6300:00:00
2000-03-07491,70022.7522.7522.0022.0000:00:00
2000-03-08455,00021.7522.3121.6922.1200:00:00
2000-03-09519,40022.1222.9422.0022.9400:00:00
2000-03-10470,10022.9422.9422.3122.5600:00:00
2000-03-13460,30022.0022.8822.0022.8800:00:00
2000-03-14457,30022.6322.6321.6922.3700:00:00
2000-03-151,193,50022.1225.0021.9424.8100:00:00
2000-03-161,192,30024.7527.3124.4427.3100:00:00
2000-03-171,020,30027.5627.5625.8126.7500:00:00
2000-03-201,024,80026.5626.6925.0026.1200:00:00
2000-03-211,026,30026.0027.6226.0027.6200:00:00
2000-03-22441,80027.5027.8827.1327.7500:00:00
2000-03-23612,00027.5028.6327.1928.6300:00:00
2000-03-24661,50028.2528.8127.6228.3700:00:00
2000-03-27394,40027.8827.9427.0027.5000:00:00
2000-03-28397,60027.3828.0027.1927.5600:00:00
2000-03-29461,70028.7528.7527.6928.1900:00:00
2000-03-30393,20027.6927.9427.1327.3100:00:00
2000-03-31598,60026.7528.0626.6928.0600:00:00
2000-04-03561,50027.8829.3827.8829.3100:00:00
2000-04-041,073,40029.6230.0028.5029.6900:00:00
2000-04-05341,90029.3829.6228.8128.9400:00:00
2000-04-06293,80029.5029.5028.1228.7500:00:00
2000-04-07296,30028.3728.5627.8827.8800:00:00
2000-04-10389,70027.7528.3727.1328.1900:00:00
2000-04-11333,80028.4428.4427.7528.0000:00:00
2000-04-12643,20028.0029.8728.0028.6900:00:00
2000-04-13371,30027.7528.5027.7527.9400:00:00
2000-04-14679,00027.3827.4425.7526.0600:00:00
2000-04-17590,60025.9426.7525.8826.6200:00:00
2000-04-18427,40026.1226.9426.0026.8700:00:00
2000-04-19283,40027.1327.1325.8126.2500:00:00
2000-04-20659,40026.3826.6925.7526.4400:00:00
2000-04-24325,10026.4427.4426.0626.9400:00:00
2000-04-25530,40026.6928.3726.6928.0600:00:00
2000-04-26524,30028.3728.3727.1927.1900:00:00
2000-04-27423,60026.6926.8726.0026.2500:00:00
2000-04-281,025,50026.6226.7526.0026.6200:00:00
2000-05-01560,90026.7527.4426.2526.9400:00:00
2000-05-02609,50027.0627.0626.3826.8700:00:00
2000-05-03665,40026.8127.2526.4426.5000:00:00
2000-05-04511,20026.3826.3825.8826.0600:00:00
2000-05-05241,90025.9426.1925.8125.9400:00:00
2000-05-08337,40025.8127.0025.8126.3100:00:00
2000-05-09344,20026.2526.9426.2526.5600:00:00
2000-05-10597,30026.5626.8126.1226.3100:00:00
2000-05-11597,70026.3827.4426.3827.1300:00:00
2000-05-12515,00026.6927.6926.6227.4400:00:00
2000-05-15570,50027.2527.9427.1327.8100:00:00
2000-05-16380,40027.8827.8827.0627.2500:00:00
2000-05-17207,60027.0027.1326.6227.0600:00:00
2000-05-18518,10027.0027.9427.0027.6200:00:00
2000-05-19321,70027.4427.5026.5026.6200:00:00
2000-05-22442,50027.0627.4426.6927.4400:00:00
2000-05-23492,20027.3828.4427.3828.1200:00:00
2000-05-24451,00028.3729.1928.3128.8800:00:00
2000-05-25603,80029.1929.2227.8828.0600:00:00
2000-05-26416,50028.7529.4428.3728.7500:00:00
2000-05-30438,00028.5629.0028.5628.9400:00:00
2000-05-31364,70028.9429.3128.6929.3100:00:00
2000-06-01917,00029.0630.4429.0030.4400:00:00
2000-06-029,43830.9431.8830.6931.7500:00:00
2000-06-05382,00031.1231.1930.1230.2500:00:00
2000-06-06480,00029.6929.8828.8829.4400:00:00
2000-06-07320,10029.3830.0029.3129.6200:00:00
2000-06-08313,10029.5629.6928.5029.0000:00:00
2000-06-093,08229.3129.3128.2528.3100:00:00
2000-06-12301,90028.0628.8828.0628.5300:00:00
2000-06-13224,30028.4428.7528.2528.6900:00:00
2000-06-14323,30028.5628.9428.5628.8800:00:00
2000-06-15773,00028.3128.5026.5626.8800:00:00
2000-06-16814,10027.1227.1225.1925.5300:00:00
2000-06-19692,40025.2526.4425.2526.0000:00:00
2000-06-20690,00025.8826.2525.8126.1200:00:00
2000-06-21316,30026.0026.0625.2525.5600:00:00
2000-06-22542,30025.4426.0025.2526.0000:00:00
2000-06-23604,40026.0026.3125.8125.9400:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources