BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	51.19	51.43	50.77	51.20	5,217,105	-0.10(-0.19%)
Apr 29, 2019	50.77	51.76	50.70	51.30	4,976,435	+0.57(+1.12%)
Apr 26, 2019	50.27	50.79	50.12	50.73	6,828,400	+0.52(+1.04%)
Apr 25, 2019	49.64	50.47	49.48	50.21	5,425,578	+0.37(+0.74%)
Apr 24, 2019	49.30	49.98	49.12	49.84	5,492,498	+0.30(+0.61%)
Apr 23, 2019	49.38	49.56	48.77	49.54	5,886,224	+0.30(+0.61%)
Apr 22, 2019	49.17	49.57	48.86	49.24	4,534,496	-0.11(-0.22%)
Apr 18, 2019	49.82	49.93	48.28	49.35	6,678,900	-0.49(-0.98%)
Apr 17, 2019	49.69	50.08	49.16	49.84	5,182,289	+0.33(+0.67%)
Apr 16, 2019	48.74	49.57	48.48	49.51	3,136,600	+0.92(+1.89%)
Apr 15, 2019	49.26	49.33	48.48	48.59	3,804,736	-0.67(-1.36%)
Apr 12, 2019	49.17	49.68	48.59	49.26	5,335,800	+0.82(+1.69%)
Apr 11, 2019	48.33	48.78	48.20	48.44	5,130,750	+0.33(+0.69%)
Apr 10, 2019	48.00	48.20	47.50	48.11	3,792,035	+0.21(+0.44%)
Apr 09, 2019	48.19	48.39	47.70	47.90	4,418,780	-0.64(-1.32%)
Apr 08, 2019	48.16	48.62	48.08	48.54	3,526,268	+0.17(+0.35%)
Apr 05, 2019	48.40	48.71	48.03	48.37	4,610,700	-0.08(-0.17%)
Apr 04, 2019	48.11	48.68	47.93	48.45	5,199,684	+0.04(+0.08%)
Apr 03, 2019	48.90	49.37	48.19	48.41	5,678,008	-0.08(-0.16%)
Apr 02, 2019	47.95	48.85	47.65	48.49	6,120,641	+0.47(+0.98%)