BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	46.25	46.62	45.98	46.19	4,107,424	-0.29(-0.62%)
Jan 30, 2017	46.56	46.79	46.04	46.48	4,738,375	-0.49(-1.04%)
Jan 27, 2017	47.00	47.25	46.85	46.97	3,339,313	-0.25(-0.53%)
Jan 26, 2017	47.02	47.34	46.88	47.22	4,147,799	+0.24(+0.51%)
Jan 25, 2017	46.57	47.02	46.36	46.98	4,992,540	+1.02(+2.22%)
Jan 24, 2017	45.64	46.26	45.42	45.96	5,619,161	+0.56(+1.23%)
Jan 23, 2017	45.32	45.75	45.15	45.40	4,494,501	-0.02(-0.04%)
Jan 20, 2017	45.48	45.90	45.24	45.42	4,466,690	+0.13(+0.29%)
Jan 19, 2017	46.06	46.12	44.81	45.29	7,012,110	-0.91(-1.97%)
Jan 18, 2017	45.71	46.26	45.29	46.20	7,225,236	+0.64(+1.40%)
Jan 17, 2017	46.14	46.14	45.42	45.56	8,281,702	-0.96(-2.06%)
Jan 13, 2017		46.52	46.52	46.52	0	+0.18(+0.39%)
Jan 12, 2017	46.60	46.75	46.13	46.34	6,288,672	-0.43(-0.92%)
Jan 11, 2017	46.50	46.79	46.37	46.77	9,262,558	+0.11(+0.24%)
Jan 10, 2017	46.77	47.14	46.51	46.66	4,964,348	-0.07(-0.15%)
Jan 09, 2017	46.85	47.05	46.51	46.73	3,289,131	-0.31(-0.66%)
Jan 06, 2017	46.95	47.14	46.66	47.04	3,374,828	+0.31(+0.66%)
Jan 05, 2017	47.15	47.40	46.53	46.73	3,619,517	-0.61(-1.29%)
Jan 04, 2017	47.08	47.41	46.99	47.34	4,539,835	+0.36(+0.77%)
Jan 03, 2017	47.45	47.64	46.69	46.98	5,674,232	-0.04(-0.09%)
Dec 30, 2016		47.02	47.02	47.02	0	+0.30(+0.64%)
Dec 29, 2016	47.22	47.27	46.54	46.72	2,811,525	-0.48(-1.02%)
Dec 28, 2016	47.73	47.76	47.11	47.20	2,715,952	-0.51(-1.07%)
Dec 27, 2016	47.58	47.76	47.51	47.71	1,869,189	+0.17(+0.36%)
Dec 23, 2016		47.54	47.54	47.54	0	+0.23(+0.49%)
Dec 22, 2016	47.33	47.45	47.05	47.31	3,573,071	-0.09(-0.19%)
Dec 21, 2016	47.80	47.85	47.20	47.40	3,552,874	-0.25(-0.52%)
Dec 20, 2016	47.14	47.65	47.06	47.65	3,107,423	+0.79(+1.69%)
Dec 19, 2016	46.64	46.88	46.41	46.86	2,754,719	+0.27(+0.58%)
Dec 16, 2016	47.19	47.32	46.54	46.59	5,081,798	-0.37(-0.79%)
Dec 15, 2016	47.01	47.37	46.62	46.96	4,495,688	+0.18(+0.38%)
Dec 14, 2016	46.59	47.47	46.37	46.78	7,596,337	-0.28(-0.59%)
Dec 13, 2016	47.08	47.29	46.71	47.06	3,909,661	+0.19(+0.41%)
Dec 12, 2016	46.98	47.62	46.74	46.87	4,758,688	-0.38(-0.80%)
Dec 09, 2016	46.86	47.25	46.34	47.25	5,052,103	+0.27(+0.57%)
Dec 08, 2016	46.65	47.30	46.62	46.98	5,620,417	+0.49(+1.05%)
Dec 07, 2016	46.00	46.54	45.71	46.49	4,449,935	+0.49(+1.07%)
Dec 06, 2016	45.76	46.03	45.49	46.00	4,213,903	+0.47(+1.03%)
Dec 05, 2016	45.66	45.84	45.41	45.53	5,334,663	+0.32(+0.71%)
Dec 02, 2016	45.75	45.76	45.04	45.21	4,718,970	-0.63(-1.37%)
Dec 01, 2016	45.31	46.15	45.12	45.84	7,133,001	+0.59(+1.30%)
Nov 30, 2016	44.60	45.31	44.59	45.25	6,955,857	+1.10(+2.49%)
Nov 29, 2016	44.14	44.33	43.99	44.15	3,170,489	+0.11(+0.25%)
Nov 28, 2016	44.38	44.56	43.99	44.04	4,304,033	-0.61(-1.37%)
Nov 25, 2016	44.61	44.72	44.51	44.65	1,936,154	+0.04(+0.09%)
Nov 23, 2016		44.61	44.61	44.61	0	+0.11(+0.25%)
Nov 22, 2016	44.70	44.88	44.19	44.50	6,328,781	-0.12(-0.27%)
Nov 21, 2016	44.60	44.73	44.30	44.62	5,704,871	+0.13(+0.29%)
Nov 18, 2016	44.00	44.55	43.81	44.49	7,578,132	+0.48(+1.09%)
Nov 17, 2016	42.91	44.11	42.84	44.01	9,424,908	+1.19(+2.78%)
Nov 16, 2016	41.60	43.16	41.60	42.82	9,903,127	-0.16(-0.37%)
Nov 15, 2016	42.44	42.98	41.95	42.98	8,574,172	+0.13(+0.30%)
Nov 14, 2016	42.00	43.20	41.96	42.85	9,671,961	+1.00(+2.39%)
Nov 11, 2016	41.32	42.00	41.25	41.85	10,197,271	+0.43(+1.04%)
Nov 10, 2016	41.15	42.12	41.08	41.42	14,267,634	+0.81(+1.99%)
Nov 09, 2016	39.47	40.89	39.24	40.61	10,663,812	+1.73(+4.45%)
Nov 08, 2016	39.02	39.09	38.70	38.88	5,385,385	-0.46(-1.17%)
Nov 07, 2016	39.00	39.34	38.88	39.34	5,678,023	+1.09(+2.85%)
Nov 04, 2016	38.57	38.71	38.23	38.25	4,514,574	-0.26(-0.68%)
Nov 03, 2016	38.72	38.98	38.43	38.51	5,870,990	-0.11(-0.28%)
Nov 02, 2016	38.82	38.91	38.43	38.62	5,572,799	-0.41(-1.05%)