BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	53.59	53.88	52.79	52.80	4,060,776	-0.61(-1.14%)
Apr 27, 2018	53.26	53.73	52.99	53.41	4,758,372	+0.09(+0.17%)
Apr 26, 2018	53.70	53.85	53.28	53.32	3,791,045	-0.47(-0.87%)
Apr 25, 2018	53.89	54.14	53.27	53.79	4,469,275	-0.23(-0.43%)
Apr 24, 2018	53.86	54.70	53.72	54.02	9,402,475	+0.49(+0.92%)
Apr 23, 2018	53.18	53.73	52.93	53.53	6,637,235	+0.82(+1.56%)
Apr 20, 2018	52.52	53.25	52.38	52.71	4,892,360	+0.35(+0.67%)
Apr 19, 2018	51.25	52.47	51.12	52.36	3,927,336	+1.73(+3.42%)
Apr 18, 2018	51.35	51.51	50.44	50.63	4,872,007	-0.46(-0.90%)
Apr 17, 2018	52.45	52.56	50.80	51.09	3,541,373	-0.91(-1.75%)
Apr 16, 2018	52.40	52.48	51.76	52.00	2,757,223	+0.05(+0.10%)
Apr 13, 2018	53.46	53.50	51.70	51.95	2,683,356	-1.10(-2.07%)
Apr 12, 2018	52.63	53.40	52.48	53.05	3,112,618	+0.85(+1.63%)
Apr 11, 2018	52.10	52.56	51.92	52.20	2,860,596	-0.37(-0.70%)
Apr 10, 2018	52.49	52.77	51.92	52.57	3,816,547	+0.93(+1.80%)
Apr 09, 2018	51.51	52.77	51.40	51.64	3,956,132	+0.52(+1.02%)
Apr 06, 2018	52.09	52.36	50.58	51.12	4,134,536	-1.77(-3.35%)
Apr 05, 2018	52.96	53.13	52.34	52.89	4,769,787	+0.22(+0.42%)
Apr 04, 2018	51.16	52.80	51.05	52.67	4,261,924	+0.73(+1.41%)
Apr 03, 2018	51.14	52.07	51.00	51.94	4,278,265	+1.01(+1.98%)