BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	45.85	45.92	45.16	45.41	3,806,816	-0.20(-0.44%)
Jun 29, 2017	45.82	46.50	44.99	45.61	5,906,797	+0.83(+1.85%)
Jun 28, 2017	44.16	44.83	44.15	44.78	4,462,059	+0.96(+2.19%)
Jun 27, 2017	43.73	44.25	43.54	43.82	3,116,557	+0.37(+0.85%)
Jun 26, 2017	43.27	43.79	43.11	43.45	3,283,179	+0.28(+0.65%)
Jun 23, 2017	43.55	43.75	43.00	43.17	4,055,490	-0.17(-0.39%)
Jun 22, 2017	43.52	43.63	43.21	43.34	3,216,858	-0.31(-0.71%)
Jun 21, 2017	43.96	44.01	43.54	43.65	2,628,602	-0.30(-0.68%)
Jun 20, 2017	44.23	44.26	43.88	43.95	3,359,923	-0.42(-0.95%)
Jun 19, 2017	44.52	44.81	44.26	44.37	2,690,816	+0.04(+0.09%)
Jun 16, 2017	44.45	44.51	44.10	44.33	4,158,601	-0.08(-0.18%)
Jun 15, 2017	44.29	44.73	44.23	44.41	3,167,279	-0.12(-0.27%)
Jun 14, 2017	43.87	44.56	43.56	44.53	3,555,903	+0.24(+0.54%)
Jun 13, 2017	44.39	44.57	44.15	44.29	3,233,702	+0.20(+0.45%)
Jun 12, 2017	44.20	44.69	43.63	44.09	3,675,377	-0.02(-0.05%)
Jun 09, 2017	43.66	44.21	43.62	44.11	5,840,357	+0.73(+1.68%)
Jun 08, 2017		43.87	42.22	43.38	6,902,656	+1.12(+2.65%)
Jun 07, 2017	42.06	42.40	41.97	42.26	5,977,681	+0.32(+0.76%)
Jun 06, 2017	41.90	42.18	41.69	41.94	3,785,327	-0.31(-0.73%)
Jun 05, 2017	42.16	42.63	42.08	42.25	3,896,702	+0.09(+0.21%)
Jun 02, 2017	42.09	42.50	41.81	42.16	5,191,545	-0.26(-0.61%)
Jun 01, 2017	41.88	42.44	41.45	42.42	3,639,588	+0.77(+1.85%)
May 31, 2017	42.11	42.15	41.17	41.65	4,898,172	-0.42(-1.00%)
May 30, 2017	42.26	42.39	41.73	42.07	2,558,763	-0.49(-1.15%)
May 26, 2017	42.58	42.71	42.43	42.56	1,671,191	-0.07(-0.16%)
May 25, 2017	42.65	42.92	42.46	42.63	2,546,620	+0.08(+0.19%)
May 24, 2017	43.21	43.21	42.39	42.55	3,223,695	-0.48(-1.12%)
May 23, 2017	42.43	43.24	42.32	43.03	2,676,243	+0.63(+1.49%)
May 22, 2017	42.41	42.65	42.09	42.40	3,051,243	+0.15(+0.36%)
May 19, 2017	42.24	42.61	42.13	42.25	3,594,550	+0.12(+0.28%)
May 18, 2017	41.98	42.43	41.87	42.13	3,664,240	+0.12(+0.29%)
May 17, 2017	43.73	43.19	41.74	42.01	5,761,857	-1.72(-3.93%)
May 16, 2017	43.47	43.79	43.30	43.73	2,921,724	+0.36(+0.83%)
May 15, 2017	43.12	43.45	43.07	43.37	2,544,339	+0.36(+0.84%)
May 12, 2017	42.74	43.02	42.43	43.01	3,713,990	-0.02(-0.05%)
May 11, 2017	43.14	43.29	42.64	43.03	3,753,101	-0.34(-0.78%)
May 10, 2017	43.02	43.43	43.00	43.37	2,674,499	-0.10(-0.23%)
May 09, 2017	43.83	44.02	43.29	43.47	2,970,374	-0.27(-0.62%)
May 08, 2017	43.72	43.89	43.55	43.74	1,844,072	+0.01(+0.02%)
May 05, 2017	44.17	44.27	43.52	43.73	2,801,292	-0.33(-0.75%)
May 04, 2017	44.54	44.70	43.97	44.06	3,991,152	-0.09(-0.20%)
May 03, 2017	43.27	44.20	43.18	44.15	4,462,467	+0.68(+1.56%)
May 02, 2017	43.59	43.72	43.22	43.47	3,779,882	-0.11(-0.25%)
May 01, 2017	43.45	43.82	43.22	43.58	3,643,849	+0.40(+0.93%)
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%)