BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	37.54	37.90	37.34	37.72	4,259,147	+0.44(+1.18%)
Sep 29, 2016	37.51	37.99	37.13	37.28	4,156,528	-0.37(-0.98%)
Sep 28, 2016	37.45	37.67	37.25	37.65	3,121,258	+0.25(+0.67%)
Sep 27, 2016	36.93	37.44	36.80	37.40	4,244,469	+0.37(+1.00%)
Sep 26, 2016	37.57	37.67	36.99	37.03	5,744,342	-0.84(-2.22%)
Sep 23, 2016	38.03	38.41	37.87	37.87	6,215,347	-0.27(-0.71%)
Sep 22, 2016	38.43	38.48	38.02	38.14	4,892,566	-0.13(-0.34%)
Sep 21, 2016	38.20	38.45	37.91	38.27	4,215,973	+0.32(+0.84%)
Sep 20, 2016	38.38	38.39	37.89	37.95	3,043,335	-0.13(-0.34%)
Sep 19, 2016	38.09	38.38	37.92	38.08	3,184,778	+0.24(+0.63%)
Sep 16, 2016	37.84	37.95	37.60	37.84	5,540,687	-0.27(-0.71%)
Sep 15, 2016	37.27	38.18	37.15	38.11	5,091,339	+0.68(+1.82%)
Sep 14, 2016	37.73	37.84	37.37	37.43	3,954,750	-0.34(-0.90%)
Sep 13, 2016	38.24	38.39	37.48	37.77	6,176,173	-0.94(-2.43%)
Sep 12, 2016	38.09	38.81	37.92	38.71	7,196,408	+0.51(+1.34%)
Sep 09, 2016	38.16	38.47	38.08	38.20	7,638,507	-0.03(-0.08%)
Sep 08, 2016	37.92	38.27	37.77	38.23	4,240,896	+0.37(+0.98%)
Sep 07, 2016	37.77	37.92	37.61	37.86	8,663,434	+0.01(+0.03%)
Sep 06, 2016	38.39	38.48	37.78	37.85	4,288,419	-0.64(-1.66%)
Sep 02, 2016	38.17	38.49	38.49	38.49	3,003,200	+0.17(+0.44%)
Sep 01, 2016	38.60	38.65	37.97	38.32	3,889,888	-0.18(-0.47%)
Aug 31, 2016	38.42	38.51	38.05	38.50	4,281,087	+0.17(+0.44%)
Aug 30, 2016	38.19	38.34	38.07	38.33	2,919,463	+0.24(+0.63%)
Aug 29, 2016	38.11	38.28	37.87	38.09	3,373,160	+0.10(+0.26%)
Aug 26, 2016	38.05	38.27	37.70	37.99	4,754,482	+0.08(+0.21%)
Aug 25, 2016	37.80	37.95	37.68	37.91	2,442,001	+0.14(+0.37%)
Aug 24, 2016	37.93	38.03	37.68	37.77	1,874,305	-0.09(-0.24%)
Aug 23, 2016	37.98	38.04	37.85	37.86	2,164,475	+0.07(+0.19%)
Aug 22, 2016	37.77	37.88	37.62	37.79	2,033,236	-0.01(-0.03%)
Aug 19, 2016	37.64	37.84	37.47	37.80	2,165,640	+0.05(+0.13%)
Aug 18, 2016	37.59	37.77	37.49	37.75	1,923,092	+0.08(+0.21%)
Aug 17, 2016	37.48	37.78	37.40	37.67	2,808,454	+0.17(+0.45%)
Aug 16, 2016	37.46	37.61	37.33	37.50	2,421,856	-0.03(-0.08%)
Aug 15, 2016	37.19	37.62	37.17	37.53	2,339,514	+0.52(+1.41%)
Aug 12, 2016	36.89	37.03	36.75	37.01	2,936,574	-0.18(-0.48%)
Aug 11, 2016	37.26	37.40	37.08	37.19	3,987,157	+0.06(+0.16%)
Aug 10, 2016	37.73	37.79	37.10	37.13	3,876,004	-0.87(-2.29%)
Aug 09, 2016	37.97	38.15	37.90	38.00	3,366,495	+0.00(+0.00%)
Aug 08, 2016	38.10	38.32	37.92	38.00	3,009,651	-0.06(-0.16%)
Aug 05, 2016	37.39	38.06	37.34	38.06	4,946,928	+1.09(+2.95%)
Aug 04, 2016	37.04	37.36	36.97	36.97	3,559,619	-0.17(-0.46%)
Aug 03, 2016	36.48	37.15	36.45	37.14	3,977,129	+0.76(+2.09%)
Aug 02, 2016	36.51	36.67	36.20	36.38	3,083,111	-0.29(-0.79%)
Aug 01, 2016	36.96	37.06	36.61	36.67	2,620,335	-0.20(-0.54%)
Jul 29, 2016	36.96	37.13	36.82	36.87	3,614,184	-0.24(-0.65%)
Jul 28, 2016	36.87	37.19	36.60	37.11	4,059,176	+0.16(+0.43%)
Jul 27, 2016	37.00	37.32	36.85	36.95	3,524,466	-0.04(-0.11%)
Jul 26, 2016	36.74	36.99	36.69	36.99	2,689,139	+0.20(+0.54%)
Jul 25, 2016	36.80	36.95	36.65	36.79	3,333,670	-0.09(-0.24%)
Jul 22, 2016	36.53	36.88	36.19	36.88	4,436,664	+0.29(+0.79%)
Jul 21, 2016	36.87	36.90	36.39	36.59	5,169,555	+0.15(+0.41%)
Jul 20, 2016	36.84	36.87	36.41	36.44	5,104,243	-0.18(-0.49%)
Jul 19, 2016	36.43	36.76	36.37	36.62	2,930,425	-0.06(-0.16%)
Jul 18, 2016	36.68	36.93	36.60	36.68	2,347,412	-0.09(-0.24%)
Jul 15, 2016	36.96	36.97	36.48	36.77	4,390,426	+0.10(+0.27%)
Jul 14, 2016	36.63	36.78	36.34	36.67	4,725,080	+0.77(+2.14%)
Jul 13, 2016	35.97	36.04	35.62	35.90	4,299,986	-0.12(-0.33%)
Jul 12, 2016	35.76	36.09	35.69	36.02	3,380,292	+0.64(+1.81%)
Jul 11, 2016	35.31	35.63	35.25	35.38	3,765,994	+0.16(+0.45%)
Jul 08, 2016	35.33	35.51	34.77	35.22	3,648,613	+0.45(+1.29%)
Jul 07, 2016	34.46	35.07	34.41	34.77	3,764,562	+0.31(+0.90%)
Jul 06, 2016	33.91	34.50	33.72	34.46	3,509,197	+0.24(+0.70%)
Jul 05, 2016	34.90	34.96	34.07	34.22	4,214,375	-1.05(-2.98%)