BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	43.01	43.45	42.64	43.32	3,694,000	+0.37(+0.86%)
Dec 28, 2018	43.11	43.49	42.61	42.95	4,593,500	-0.03(-0.07%)
Dec 27, 2018	42.31	42.98	41.48	42.98	6,295,508	+0.15(+0.35%)
Dec 26, 2018	41.28	42.83	40.68	42.83	5,577,547	+1.56(+3.78%)
Dec 24, 2018	42.07	42.42	41.25	41.27	3,378,900	-1.11(-2.62%)
Dec 21, 2018	42.88	43.73	42.26	42.38	9,199,000	-0.81(-1.88%)
Dec 20, 2018	42.78	43.55	42.71	43.19	7,530,505	-0.11(-0.25%)
Dec 19, 2018	44.01	44.50	42.96	43.30	6,380,338	-0.86(-1.95%)
Dec 18, 2018	45.24	45.47	43.89	44.16	5,398,137	-0.99(-2.19%)
Dec 17, 2018	45.43	45.96	44.94	45.15	4,811,742	-0.51(-1.12%)
Dec 14, 2018	45.69	46.40	45.59	45.66	5,380,900	-0.36(-0.78%)
Dec 13, 2018	46.92	47.02	45.80	46.02	4,692,635	-0.80(-1.71%)
Dec 12, 2018	47.10	47.37	46.66	46.82	4,394,718	+0.26(+0.56%)
Dec 11, 2018	47.31	47.69	46.26	46.56	4,723,099	-0.39(-0.83%)
Dec 10, 2018	47.60	47.66	46.25	46.95	5,942,143	-0.71(-1.49%)
Dec 07, 2018	48.15	48.67	47.32	47.66	5,524,500	-0.48(-1.00%)
Dec 06, 2018	47.56	48.18	46.91	48.14	6,818,632	-0.23(-0.48%)
Dec 04, 2018	50.49	50.57	48.01	48.37	5,791,500	-2.36(-4.65%)
Dec 03, 2018	51.62	51.77	50.53	50.73	4,402,869	-0.37(-0.72%)
Nov 30, 2018	50.55	51.36	50.43	51.10	4,685,400	+0.50(+0.99%)
Nov 29, 2018	50.59	50.95	50.20	50.60	3,712,991	-0.33(-0.65%)
Nov 28, 2018	51.03	51.35	50.29	50.93	3,844,354	-0.02(-0.04%)
Nov 27, 2018	50.86	51.25	50.50	50.95	3,977,032	-0.17(-0.33%)
Nov 26, 2018	50.98	51.58	50.93	51.12	3,148,665	+0.75(+1.49%)
Nov 23, 2018	49.97	50.79	49.78	50.37	1,407,000	-0.05(-0.10%)
Nov 21, 2018		50.42	50.42	50.42	0	-0.52(-1.02%)
Nov 20, 2018	51.23	51.66	50.71	50.94	5,243,486	-0.70(-1.36%)
Nov 19, 2018	51.38	52.10	51.19	51.64	4,221,805	+0.23(+0.45%)
Nov 16, 2018	50.95	51.71	50.85	51.41	4,894,100	+0.08(+0.16%)
Nov 15, 2018	50.07	51.37	49.68	51.33	5,780,114	+0.81(+1.60%)
Nov 14, 2018	51.36	51.77	49.70	50.52	5,691,239	-0.55(-1.08%)
Nov 13, 2018	50.47	51.35	50.40	51.07	5,279,166	+0.53(+1.05%)
Nov 12, 2018	50.78	51.11	50.46	50.54	8,177,884	-0.22(-0.43%)
Nov 09, 2018	50.20	50.97	50.16	50.76	8,034,400	+0.63(+1.26%)
Nov 08, 2018	49.54	50.33	49.53	50.13	6,589,020	-0.02(-0.04%)
Nov 07, 2018	50.04	50.36	49.22	50.15	3,967,785	+0.18(+0.36%)
Nov 06, 2018	49.62	50.09	49.39	49.97	4,853,736	+0.24(+0.48%)
Nov 05, 2018	49.37	49.85	49.22	49.73	5,007,895	+0.56(+1.14%)
Nov 02, 2018	49.59	49.88	48.76	49.17	4,216,400	-0.03(-0.06%)
Nov 01, 2018	49.40	49.57	48.95	49.20	4,756,463	+0.04(+0.08%)
Oct 31, 2018	48.66	49.73	48.60	49.16	6,567,764	+0.88(+1.82%)
Oct 30, 2018	48.01	48.41	47.20	48.28	6,667,142	+0.51(+1.07%)
Oct 29, 2018	47.25	48.16	47.15	47.77	7,159,015	+1.29(+2.78%)
Oct 26, 2018	46.60	47.00	46.14	46.48	8,930,400	-0.53(-1.13%)
Oct 25, 2018	46.54	47.48	46.34	47.01	5,920,343	+0.95(+2.06%)
Oct 24, 2018	47.06	47.06	45.98	46.06	6,351,587	-1.04(-2.21%)
Oct 23, 2018	46.27	47.40	46.11	47.10	6,189,552	+0.02(+0.04%)
Oct 22, 2018	48.89	49.15	47.04	47.08	6,734,421	-1.84(-3.76%)
Oct 19, 2018	48.17	49.27	47.78	48.92	5,850,900	+0.64(+1.33%)
Oct 18, 2018	48.60	49.60	48.13	48.28	5,202,156	+0.57(+1.19%)
Oct 17, 2018	46.96	48.16	46.62	47.71	5,117,829	+0.62(+1.32%)
Oct 16, 2018	47.10	47.14	46.42	47.09	3,825,580	+0.30(+0.64%)
Oct 15, 2018	46.91	47.27	46.62	46.79	4,365,350	-0.09(-0.19%)
Oct 12, 2018	48.02	48.19	45.93	46.88	5,779,400	-0.56(-1.18%)
Oct 11, 2018	48.55	48.88	47.30	47.44	6,866,753	-1.29(-2.65%)
Oct 10, 2018	49.65	50.16	48.70	48.73	4,094,347	-0.70(-1.42%)
Oct 09, 2018	49.58	49.66	49.22	49.43	3,405,675	-0.31(-0.62%)
Oct 08, 2018	48.94	50.00	48.90	49.74	3,573,774	+0.75(+1.53%)
Oct 05, 2018	49.58	49.85	48.90	48.99	3,223,500	-0.40(-0.81%)
Oct 04, 2018	48.99	50.12	48.93	49.39	4,017,323	+0.43(+0.88%)
Oct 03, 2018	48.52	49.25	48.30	48.96	4,239,385	+0.69(+1.43%)
Oct 02, 2018	48.29	48.58	47.85	48.27	2,997,802	-0.08(-0.17%)