BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	37.92	37.81	37.81	37.81	2,910,300	-0.36(-0.94%)
Dec 30, 2015	38.47	38.53	38.10	38.17	1,583,007	-0.37(-0.96%)
Dec 29, 2015	38.35	38.62	38.19	38.54	2,049,548	+0.45(+1.18%)
Dec 28, 2015	38.05	38.15	37.60	38.09	2,081,724	-0.18(-0.47%)
Dec 24, 2015	38.17	38.27	38.27	38.27	980,400	+0.03(+0.08%)
Dec 23, 2015	37.84	38.28	37.66	38.24	2,932,699	+0.60(+1.59%)
Dec 22, 2015	37.54	37.67	36.83	37.64	4,046,186	+0.36(+0.97%)
Dec 21, 2015	37.64	37.72	36.84	37.28	3,874,686	+0.05(+0.13%)
Dec 18, 2015	37.61	37.74	37.17	37.23	16,250,045	-0.60(-1.59%)
Dec 17, 2015	38.53	38.56	37.82	37.83	3,780,086	-0.50(-1.30%)
Dec 16, 2015	38.02	38.40	37.52	38.33	5,641,231	+0.65(+1.73%)
Dec 15, 2015	37.37	38.03	37.37	37.68	6,770,109	+0.77(+2.09%)
Dec 14, 2015	36.98	37.33	36.49	36.91	4,717,861	+0.10(+0.27%)
Dec 11, 2015	37.03	37.27	36.57	36.81	4,464,522	-0.75(-2.00%)
Dec 10, 2015	37.22	38.08	37.05	37.56	3,531,467	+0.32(+0.86%)
Dec 09, 2015	37.72	38.04	37.01	37.24	4,243,835	-0.66(-1.74%)
Dec 08, 2015	38.35	38.53	37.78	37.90	4,050,673	-0.80(-2.07%)
Dec 07, 2015	39.26	39.28	38.37	38.70	3,538,635	-0.25(-0.64%)
Dec 04, 2015	38.08	39.06	37.85	38.95	4,514,167	+1.07(+2.82%)
Dec 03, 2015	38.63	38.77	37.76	37.88	3,684,185	-0.61(-1.58%)
Dec 02, 2015	39.02	39.09	38.41	38.49	3,951,797	-0.48(-1.23%)
Dec 01, 2015	38.93	39.05	38.57	38.97	4,358,609	+0.35(+0.91%)
Nov 30, 2015	38.73	38.82	38.42	38.62	3,674,933	-0.04(-0.10%)
Nov 27, 2015	38.52	38.69	38.30	38.66	1,194,758	+0.18(+0.47%)
Nov 25, 2015	38.53	38.48	38.48	38.48	2,752,300	-0.01(-0.03%)
Nov 24, 2015	38.50	38.64	38.20	38.49	3,517,882	-0.28(-0.72%)
Nov 23, 2015	38.67	39.07	38.63	38.77	3,802,123	+0.12(+0.31%)
Nov 20, 2015	38.70	38.80	38.38	38.65	6,260,150	+0.11(+0.29%)
Nov 19, 2015	38.35	38.67	38.10	38.54	3,416,765	+0.19(+0.50%)
Nov 18, 2015	37.88	38.38	37.64	38.35	4,248,958	+0.55(+1.46%)
Nov 17, 2015	38.04	38.28	37.21	37.80	3,183,528	-0.12(-0.32%)
Nov 16, 2015	37.28	37.93	37.21	37.92	3,753,200	+0.57(+1.53%)
Nov 13, 2015	37.71	37.98	37.22	37.35	5,029,434	-0.44(-1.16%)
Nov 12, 2015	38.01	38.24	37.79	37.79	4,156,746	-0.52(-1.36%)
Nov 11, 2015	38.61	38.68	38.14	38.31	4,832,957	-0.02(-0.05%)
Nov 10, 2015	38.25	38.60	38.05	38.33	3,849,335	-0.32(-0.83%)
Nov 09, 2015	39.18	39.25	38.41	38.65	4,213,205	-0.39(-1.00%)
Nov 06, 2015	39.17	39.47	38.80	39.04	4,851,583	+0.89(+2.33%)
Nov 05, 2015	37.88	38.44	37.86	38.15	4,035,017	+0.33(+0.87%)
Nov 04, 2015	37.86	38.12	37.65	37.82	5,117,726	+0.04(+0.11%)
Nov 03, 2015	37.66	37.95	37.45	37.78	3,685,083	-0.02(-0.05%)
Nov 02, 2015	37.34	37.93	37.20	37.80	5,341,767	+0.65(+1.75%)
Oct 30, 2015	37.77	37.80	36.98	37.15	5,997,341	-0.61(-1.62%)
Oct 29, 2015	37.87	38.22	37.65	37.76	3,310,637	-0.26(-0.68%)
Oct 28, 2015	36.98	38.03	36.95	38.02	6,903,000	+1.11(+3.01%)
Oct 27, 2015	37.03	37.30	36.76	36.91	3,358,771	-0.38(-1.02%)
Oct 26, 2015	37.59	37.74	37.11	37.29	2,696,030	-0.37(-0.98%)
Oct 23, 2015	37.26	37.69	37.06	37.66	3,674,234	+0.74(+2.00%)
Oct 22, 2015	36.47	37.21	36.47	36.92	3,323,854	+0.64(+1.76%)
Oct 21, 2015	36.88	37.03	36.27	36.28	4,045,409	-0.47(-1.28%)
Oct 20, 2015	36.30	36.82	36.15	36.75	3,677,136	+0.50(+1.38%)
Oct 19, 2015	36.24	36.66	36.17	36.25	3,477,817	-0.24(-0.66%)
Oct 16, 2015	37.01	37.25	36.39	36.49	4,873,321	-0.37(-1.00%)
Oct 15, 2015	36.21	36.90	35.95	36.86	6,195,265	+1.11(+3.10%)
Oct 14, 2015	36.15	36.20	35.57	35.75	4,443,553	-0.47(-1.30%)
Oct 13, 2015	36.49	36.60	36.16	36.22	3,881,573	-0.49(-1.33%)
Oct 12, 2015	36.50	36.77	36.27	36.71	2,508,783	+0.17(+0.47%)
Oct 09, 2015	36.74	37.05	36.33	36.54	3,378,359	-0.37(-1.00%)
Oct 08, 2015	36.67	36.95	36.47	36.91	3,437,234	+0.10(+0.27%)
Oct 07, 2015	36.66	37.11	36.49	36.81	3,773,016	+0.39(+1.07%)
Oct 06, 2015	36.33	36.59	36.21	36.42	3,842,281	-0.15(-0.41%)
Oct 05, 2015	36.02	36.67	35.91	36.57	3,530,801	+0.82(+2.29%)
Oct 02, 2015	34.83	35.75	34.24	35.75	9,633,684	+0.12(+0.34%)