BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	35.57	35.64	35.14	35.60	4,026,556	+0.43(+1.22%)
Sep 29, 2015	34.93	35.22	34.74	35.17	3,821,883	+0.32(+0.92%)
Sep 28, 2015	35.41	35.50	34.80	34.85	5,569,437	-0.83(-2.33%)
Sep 25, 2015	35.65	35.93	35.46	35.68	3,426,590	+0.63(+1.80%)
Sep 24, 2015	34.79	35.12	34.73	35.05	2,923,558	-0.18(-0.51%)
Sep 23, 2015	35.24	35.43	34.86	35.23	3,827,156	-0.02(-0.06%)
Sep 22, 2015	35.17	35.45	34.89	35.25	3,624,738	-0.49(-1.37%)
Sep 21, 2015	35.60	35.85	35.45	35.74	3,248,841	+0.44(+1.25%)
Sep 18, 2015	35.67	35.80	35.16	35.30	6,554,544	-0.86(-2.38%)
Sep 17, 2015	37.07	37.33	35.98	36.16	5,814,288	-0.92(-2.48%)
Sep 16, 2015	36.98	37.19	36.66	37.08	3,505,844	+0.00(+0.00%)
Sep 15, 2015	36.64	37.20	36.48	37.08	3,271,269	+0.52(+1.42%)
Sep 14, 2015	36.47	36.76	36.40	36.56	3,837,935	+0.12(+0.33%)
Sep 11, 2015	36.51	36.56	36.20	36.44	3,594,597	-0.24(-0.65%)
Sep 10, 2015	36.09	37.02	36.08	36.68	6,171,938	+0.41(+1.13%)
Sep 09, 2015	37.21	37.34	36.20	36.27	3,558,451	-0.46(-1.25%)
Sep 08, 2015	36.63	36.77	36.21	36.73	3,307,740	+0.86(+2.40%)
Sep 04, 2015	35.99	35.87	35.87	35.87	4,278,100	-0.61(-1.67%)
Sep 03, 2015	36.00	36.69	35.95	36.48	6,135,649	+0.60(+1.67%)
Sep 02, 2015	36.07	36.19	35.44	35.88	4,397,345	+0.55(+1.56%)
Sep 01, 2015	36.02	36.24	35.07	35.33	7,243,937	-1.59(-4.31%)
Aug 31, 2015	36.41	37.03	36.22	36.92	4,664,929	-0.18(-0.49%)
Aug 28, 2015	37.00	37.24	36.83	37.10	3,874,857	-0.13(-0.35%)
Aug 27, 2015	36.96	37.35	36.65	37.23	6,845,314	+0.91(+2.51%)
Aug 26, 2015	35.72	36.38	35.24	36.32	9,351,564	+1.54(+4.43%)
Aug 25, 2015	36.68	36.68	34.78	34.78	9,154,947	-0.79(-2.22%)
Aug 24, 2015	35.08	36.76	34.76	35.57	10,741,856	-2.03(-5.40%)
Aug 21, 2015	38.23	38.41	37.57	37.60	8,121,668	-0.99(-2.57%)
Aug 20, 2015	39.32	39.35	38.59	38.59	6,415,080	-0.99(-2.50%)
Aug 19, 2015	40.05	40.06	39.46	39.58	6,825,000	-0.51(-1.27%)
Aug 18, 2015	39.55	40.39	39.55	40.09	8,127,270	-0.10(-0.25%)
Aug 17, 2015	39.93	40.43	39.84	40.19	2,937,864	-0.12(-0.30%)
Aug 14, 2015	39.69	40.31	39.59	40.31	3,403,292	+0.62(+1.56%)
Aug 13, 2015	39.40	39.78	39.29	39.69	3,335,036	+0.38(+0.97%)
Aug 12, 2015	39.73	39.73	38.85	39.31	4,066,778	-0.90(-2.24%)
Aug 11, 2015	40.53	40.74	39.98	40.21	4,709,713	-0.76(-1.86%)
Aug 10, 2015	40.52	41.08	40.48	40.97	4,726,088	+0.69(+1.71%)
Aug 07, 2015	40.66	40.99	40.06	40.28	4,791,259	-0.41(-1.01%)
Aug 06, 2015	40.99	41.13	40.55	40.69	3,117,532	-0.18(-0.44%)
Aug 05, 2015	41.07	41.39	40.69	40.87	3,479,317	+0.23(+0.57%)
Aug 04, 2015	40.36	40.85	40.31	40.64	4,652,371	+0.32(+0.79%)
Aug 03, 2015	40.31	40.48	39.98	40.32	5,556,826	+0.05(+0.12%)
Jul 31, 2015	40.64	40.85	40.27	40.27	11,661,735	-0.34(-0.84%)
Jul 30, 2015	40.50	40.72	40.39	40.61	4,701,256	+0.00(+0.00%)
Jul 29, 2015	40.42	40.72	40.14	40.61	4,326,429	+0.21(+0.52%)
Jul 28, 2015	40.71	40.76	40.15	40.40	3,492,391	-0.06(-0.15%)
Jul 27, 2015	40.52	40.78	40.26	40.46	3,560,933	-0.33(-0.81%)
Jul 24, 2015	41.40	41.47	40.74	40.79	4,848,849	-0.67(-1.62%)
Jul 23, 2015	41.66	41.90	41.34	41.46	4,337,500	-0.14(-0.34%)
Jul 22, 2015	41.31	41.79	41.20	41.60	3,854,928	+0.33(+0.80%)
Jul 21, 2015	41.23	41.63	41.02	41.27	4,220,998	+0.09(+0.22%)
Jul 20, 2015	40.83	41.38	40.74	41.18	4,714,642	+0.33(+0.81%)
Jul 17, 2015	41.55	41.55	40.38	40.85	6,176,001	-0.70(-1.68%)
Jul 16, 2015	41.60	41.79	41.33	41.55	6,013,358	-0.04(-0.10%)
Jul 15, 2015	41.34	41.80	41.18	41.59	5,593,348	+0.37(+0.90%)
Jul 14, 2015	40.90	41.27	40.72	41.22	3,636,357	+0.13(+0.32%)
Jul 13, 2015	41.14	41.22	40.90	41.09	2,463,495	+0.39(+0.96%)
Jul 10, 2015	40.89	40.96	40.47	40.70	2,801,288	+0.52(+1.29%)
Jul 09, 2015	40.51	40.67	40.00	40.18	4,761,539	+0.37(+0.93%)
Jul 08, 2015	39.98	40.23	39.72	39.81	4,514,013	-0.53(-1.31%)
Jul 07, 2015	40.37	40.45	39.65	40.34	5,020,791	-0.02(-0.05%)
Jul 06, 2015	39.93	40.40	39.82	40.36	3,949,836	-0.02(-0.05%)
Jul 02, 2015	40.97	40.38	40.38	40.38	3,324,200	-0.66(-1.61%)