BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	37.77	38.15	37.76	37.92	3,294,694	+0.03(+0.08%)
May 29, 2014	38.18	38.18	37.74	37.89	2,476,137	-0.24(-0.63%)
May 28, 2014	38.00	38.22	37.79	38.13	3,193,030	+0.16(+0.42%)
May 27, 2014	37.80	38.23	37.79	37.97	2,710,006	+0.24(+0.64%)
May 23, 2014	37.44	37.73	37.73	37.73	2,257,300	+0.37(+1.00%)
May 22, 2014	37.36	37.56	37.28	37.36	1,283,256	-0.01(-0.04%)
May 21, 2014	37.26	37.50	37.16	37.37	2,199,702	+0.28(+0.75%)
May 20, 2014	37.19	37.23	36.86	37.09	2,439,192	-0.15(-0.40%)
May 19, 2014	36.74	37.28	36.74	37.24	2,343,328	+0.41(+1.11%)
May 16, 2014	36.75	36.84	36.45	36.83	3,768,459	+0.02(+0.05%)
May 15, 2014	36.99	36.99	36.38	36.81	4,203,683	-0.39(-1.05%)
May 14, 2014	37.66	37.68	37.12	37.20	2,559,272	-0.70(-1.85%)
May 13, 2014	38.20	38.30	37.82	37.90	2,291,353	-0.29(-0.76%)
May 12, 2014	37.75	38.24	37.69	38.19	3,571,856	+0.58(+1.54%)
May 09, 2014	37.25	37.69	37.07	37.61	3,695,547	+0.28(+0.75%)
May 08, 2014	37.28	37.66	37.23	37.33	2,442,532	+0.04(+0.11%)
May 07, 2014	37.06	37.33	36.84	37.29	2,903,323	+0.34(+0.92%)
May 06, 2014	37.33	37.34	36.93	36.95	2,345,805	-0.55(-1.47%)
May 05, 2014	37.49	37.59	37.03	37.50	3,016,666	+0.11(+0.29%)
May 02, 2014	37.30	37.84	37.22	37.39	2,574,500	+0.15(+0.40%)
May 01, 2014	37.35	37.42	37.00	37.24	2,690,134	-0.09(-0.24%)
Apr 30, 2014	37.22	37.60	37.11	37.33	3,419,433	+0.10(+0.27%)
Apr 29, 2014	37.37	37.40	37.01	37.23	2,571,819	+0.07(+0.19%)
Apr 28, 2014	37.50	37.55	36.79	37.16	4,122,832	-0.17(-0.46%)
Apr 25, 2014	37.64	37.71	37.31	37.33	2,724,786	-0.48(-1.27%)
Apr 24, 2014	38.17	38.17	37.73	37.81	2,971,472	-0.24(-0.63%)
Apr 23, 2014	38.10	38.31	37.81	38.05	2,604,432	-0.06(-0.16%)
Apr 22, 2014	37.72	38.26	37.41	38.11	3,789,539	+0.31(+0.82%)
Apr 21, 2014	37.86	37.90	37.54	37.80	3,921,802	-0.13(-0.34%)
Apr 17, 2014	39.22	37.93	37.93	37.93	8,884,000	-1.41(-3.58%)
Apr 16, 2014	39.48	39.49	38.98	39.34	4,273,705	+0.19(+0.49%)
Apr 15, 2014	38.90	39.31	38.57	39.15	3,752,211	+0.31(+0.80%)
Apr 14, 2014	39.13	39.28	38.41	38.84	3,207,551	+0.19(+0.49%)
Apr 11, 2014	38.52	38.90	38.18	38.65	4,652,931	-0.24(-0.62%)
Apr 10, 2014	39.86	39.93	38.84	38.89	3,515,281	-0.95(-2.38%)
Apr 09, 2014	39.82	39.88	39.43	39.84	2,665,232	+0.25(+0.63%)
Apr 08, 2014	39.55	39.81	39.18	39.59	3,632,494	+0.00(+0.00%)
Apr 07, 2014	40.05	40.08	39.29	39.59	4,089,747	-0.45(-1.12%)
Apr 04, 2014	40.74	40.95	40.03	40.04	3,527,039	-0.55(-1.36%)
Apr 03, 2014	40.32	40.87	40.28	40.59	3,680,456	-0.12(-0.29%)
Apr 02, 2014	40.44	40.87	40.19	40.71	3,938,567	+0.27(+0.67%)
Apr 01, 2014	40.32	40.50	40.16	40.44	3,680,172	+0.27(+0.67%)
Mar 31, 2014	40.13	40.41	39.99	40.17	6,078,006	+0.34(+0.85%)
Mar 28, 2014	39.79	40.31	39.69	39.83	4,550,607	+0.14(+0.35%)
Mar 27, 2014	40.36	40.68	39.50	39.69	7,704,835	-0.84(-2.07%)
Mar 26, 2014	40.80	41.04	40.53	40.53	7,175,854	-0.24(-0.59%)
Mar 25, 2014	40.27	40.81	40.12	40.77	6,860,220	+0.59(+1.47%)
Mar 24, 2014	40.20	40.53	40.01	40.18	5,048,238	-0.01(-0.02%)
Mar 21, 2014	40.10	40.59	39.92	40.19	8,293,368	+0.41(+1.03%)
Mar 20, 2014	39.08	39.95	39.06	39.78	3,763,289	+0.59(+1.51%)
Mar 19, 2014	38.95	39.49	38.87	39.19	3,327,141	+0.13(+0.33%)
Mar 18, 2014	38.86	39.09	38.76	39.06	2,318,793	+0.20(+0.51%)
Mar 17, 2014	38.67	38.91	38.61	38.86	2,397,766	+0.39(+1.01%)
Mar 14, 2014	38.49	38.83	38.42	38.47	2,283,967	-0.12(-0.31%)
Mar 13, 2014	38.99	39.21	38.51	38.59	4,414,269	-0.43(-1.10%)
Mar 12, 2014	38.77	39.02	38.76	39.02	2,689,989	+0.03(+0.08%)
Mar 11, 2014	39.20	39.27	38.77	38.99	2,702,756	-0.24(-0.61%)
Mar 10, 2014	38.96	39.23	38.80	39.23	2,873,470	+0.05(+0.13%)
Mar 07, 2014	38.92	39.35	38.92	39.18	3,936,364	+0.41(+1.06%)
Mar 06, 2014	38.52	38.98	38.52	38.77	3,412,700	+0.38(+0.99%)
Mar 05, 2014	38.00	38.51	37.90	38.39	2,946,267	+0.45(+1.19%)
Mar 04, 2014	37.82	38.03	37.65	37.94	2,653,172	+0.55(+1.47%)