BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	43.52	43.80	43.14	43.18	3,811,980	-0.40(-0.92%)
Apr 27, 2017	43.88	43.90	43.30	43.58	3,815,556	-0.25(-0.57%)
Apr 26, 2017	43.61	44.27	43.56	43.83	3,958,174	+0.18(+0.41%)
Apr 25, 2017	44.07	44.22	43.65	43.65	3,892,165	-0.08(-0.18%)
Apr 24, 2017	44.12	44.13	43.62	43.73	4,976,777	+0.80(+1.86%)
Apr 21, 2017	43.46	43.62	42.92	42.93	5,561,398	-0.74(-1.69%)
Apr 20, 2017	43.06	43.78	42.73	43.67	5,573,558	+1.04(+2.44%)
Apr 19, 2017	42.93	43.17	42.43	42.63	4,658,990	+0.06(+0.14%)
Apr 18, 2017	42.77	43.06	42.29	42.57	5,436,224	-0.58(-1.34%)
Apr 17, 2017	42.70	43.22	42.51	43.15	4,802,572	+0.53(+1.24%)
Apr 13, 2017	42.98	43.41	42.61	42.62	3,727,466	-0.61(-1.41%)
Apr 12, 2017	43.39	43.66	43.00	43.23	4,253,684	-0.39(-0.89%)
Apr 11, 2017	43.53	43.75	43.18	43.62	5,156,560	-0.17(-0.39%)
Apr 10, 2017	44.05	44.32	43.64	43.79	3,167,654	-0.28(-0.64%)
Apr 07, 2017	43.91	44.41	43.83	44.07	4,154,298	-0.24(-0.54%)
Apr 06, 2017	43.89	44.38	43.62	44.31	4,813,841	+0.33(+0.75%)
Apr 05, 2017	45.17	45.17	43.94	43.98	3,996,250	-0.56(-1.26%)
Apr 04, 2017	44.43	44.71	44.36	44.54	3,295,444	-0.18(-0.40%)
Apr 03, 2017	44.80	44.94	44.10	44.72	4,082,891	+0.02(+0.04%)
Mar 31, 2017	45.05	45.18	44.69	44.70	3,402,069	-0.53(-1.17%)
Mar 30, 2017	44.42	45.44	44.35	45.23	3,074,729	+0.76(+1.71%)
Mar 29, 2017	44.80	44.93	44.32	44.47	3,287,739	-0.43(-0.96%)
Mar 28, 2017	44.00	45.16	43.83	44.90	5,302,071	+0.73(+1.65%)
Mar 27, 2017	43.26	44.20	42.73	44.17	5,833,658	-0.24(-0.54%)
Mar 24, 2017	44.52	44.70	44.01	44.41	5,079,635	+0.09(+0.20%)
Mar 23, 2017	44.02	44.72	43.85	44.32	5,540,137	+0.23(+0.52%)
Mar 22, 2017	43.77	44.35	43.10	44.09	5,919,022	+0.09(+0.20%)
Mar 21, 2017	46.54	46.60	43.87	44.00	8,863,143	-2.23(-4.82%)
Mar 20, 2017	46.71	46.78	46.20	46.23	4,607,178	-0.60(-1.28%)
Mar 17, 2017	47.36	47.48	46.69	46.83	7,872,092	-0.48(-1.01%)
Mar 16, 2017	47.30	47.64	47.15	47.31	5,887,549	+0.29(+0.62%)
Mar 15, 2017	47.81	47.97	46.90	47.02	5,658,555	-0.51(-1.07%)
Mar 14, 2017	47.36	47.61	47.01	47.53	3,294,898	-0.15(-0.31%)
Mar 13, 2017	47.70	47.93	47.57	47.68	3,492,619	-0.03(-0.06%)
Mar 10, 2017	48.35	48.43	47.49	47.71	4,828,304	-0.37(-0.77%)
Mar 09, 2017	48.15	48.61	47.99	48.08	4,119,785	+0.08(+0.17%)
Mar 08, 2017	48.57	48.66	47.94	48.00	4,060,648	+0.07(+0.15%)
Mar 07, 2017	48.08	48.36	47.90	47.93	3,744,848	-0.30(-0.62%)
Mar 06, 2017	48.22	48.39	47.92	48.23	3,688,243	-0.41(-0.84%)
Mar 03, 2017	48.53	48.81	48.48	48.64	4,560,812	+0.08(+0.16%)
Mar 02, 2017	49.67	49.70	48.53	48.56	4,128,707	-1.14(-2.29%)
Mar 01, 2017	49.15	49.88	49.10	49.70	5,426,621	+1.48(+3.07%)
Feb 28, 2017	47.83	48.33	47.82	48.22	4,610,552	+0.04(+0.08%)
Feb 27, 2017	48.04	48.37	48.01	48.18	5,541,307	+0.07(+0.15%)
Feb 24, 2017	48.11	48.47	47.88	48.11	5,928,657	-0.42(-0.87%)
Feb 23, 2017	48.20	48.53	47.73	48.53	4,300,783	+0.38(+0.79%)
Feb 22, 2017	47.60	48.42	47.60	48.15	2,889,400	+0.16(+0.33%)
Feb 21, 2017	48.11	48.32	47.76	47.99	3,044,410	+0.03(+0.06%)
Feb 17, 2017		47.96	47.96	47.96	0	-0.04(-0.08%)
Feb 16, 2017	48.13	48.25	47.61	48.00	3,938,762	-0.26(-0.54%)
Feb 15, 2017	48.01	48.36	47.76	48.26	4,298,298	+0.39(+0.81%)
Feb 14, 2017	47.05	47.93	46.92	47.87	4,474,066	+0.89(+1.89%)
Feb 13, 2017	46.75	47.43	46.75	46.98	6,355,150	+0.35(+0.75%)
Feb 10, 2017	46.65	46.75	46.39	46.63	2,814,312	+0.22(+0.47%)
Feb 09, 2017	45.98	46.50	45.75	46.41	3,796,150	+0.62(+1.35%)
Feb 08, 2017	45.65	45.89	45.50	45.79	4,193,481	-0.60(-1.29%)
Feb 07, 2017	46.64	46.67	46.30	46.39	3,458,224	-0.04(-0.09%)
Feb 06, 2017	46.23	46.73	46.14	46.43	3,214,498	-0.18(-0.39%)
Feb 03, 2017	46.68	46.84	46.15	46.61	5,359,811	+0.80(+1.75%)
Feb 02, 2017	45.61	45.95	45.41	45.81	3,461,584	-0.14(-0.30%)