BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	53.59	53.88	52.79	52.80	4,060,776	-0.61(-1.14%)
Apr 27, 2018	53.26	53.73	52.99	53.41	4,758,372	+0.09(+0.17%)
Apr 26, 2018	53.70	53.85	53.28	53.32	3,791,045	-0.47(-0.87%)
Apr 25, 2018	53.89	54.14	53.27	53.79	4,469,275	-0.23(-0.43%)
Apr 24, 2018	53.86	54.70	53.72	54.02	9,402,475	+0.49(+0.92%)
Apr 23, 2018	53.18	53.73	52.93	53.53	6,637,235	+0.82(+1.56%)
Apr 20, 2018	52.52	53.25	52.38	52.71	4,892,360	+0.35(+0.67%)
Apr 19, 2018	51.25	52.47	51.12	52.36	3,927,336	+1.73(+3.42%)
Apr 18, 2018	51.35	51.51	50.44	50.63	4,872,007	-0.46(-0.90%)
Apr 17, 2018	52.45	52.56	50.80	51.09	3,541,373	-0.91(-1.75%)
Apr 16, 2018	52.40	52.48	51.76	52.00	2,757,223	+0.05(+0.10%)
Apr 13, 2018	53.46	53.50	51.70	51.95	2,683,356	-1.10(-2.07%)
Apr 12, 2018	52.63	53.40	52.48	53.05	3,112,618	+0.85(+1.63%)
Apr 11, 2018	52.10	52.56	51.92	52.20	2,860,596	-0.37(-0.70%)
Apr 10, 2018	52.49	52.77	51.92	52.57	3,816,547	+0.93(+1.80%)
Apr 09, 2018	51.51	52.77	51.40	51.64	3,956,132	+0.52(+1.02%)
Apr 06, 2018	52.09	52.36	50.58	51.12	4,134,536	-1.77(-3.35%)
Apr 05, 2018	52.96	53.13	52.34	52.89	4,769,787	+0.22(+0.42%)
Apr 04, 2018	51.16	52.80	51.05	52.67	4,261,924	+0.73(+1.41%)
Apr 03, 2018	51.14	52.07	51.00	51.94	4,278,265	+1.01(+1.98%)
Apr 02, 2018	51.87	52.23	50.13	50.93	5,051,192	-1.11(-2.13%)
Mar 29, 2018		52.04	52.04	52.04	0	+0.51(+0.99%)
Mar 28, 2018	51.70	51.98	50.96	51.53	4,406,354	-0.05(-0.10%)
Mar 27, 2018	53.35	53.40	51.19	51.58	7,194,336	-0.64(-1.23%)
Mar 26, 2018	51.57	52.32	50.95	52.22	4,246,410	+1.54(+3.04%)
Mar 23, 2018	52.49	52.71	50.57	50.68	5,643,355	-1.63(-3.12%)
Mar 22, 2018	53.96	54.27	52.10	52.31	5,162,730	-2.41(-4.40%)
Mar 21, 2018	54.76	55.38	54.20	54.72	3,029,511	+0.07(+0.13%)
Mar 20, 2018	55.16	55.46	54.58	54.65	3,209,139	-0.31(-0.56%)
Mar 19, 2018	54.99	55.17	54.23	54.96	4,405,364	-0.08(-0.15%)
Mar 16, 2018	54.67	55.48	54.52	55.04	7,622,033	+0.43(+0.79%)
Mar 15, 2018	54.99	54.99	54.17	54.61	2,686,851	-0.01(-0.02%)
Mar 14, 2018	55.63	55.63	54.28	54.62	3,271,631	-0.76(-1.37%)
Mar 13, 2018	55.90	55.96	55.21	55.38	3,552,521	-0.22(-0.40%)
Mar 12, 2018	56.11	56.31	55.52	55.60	2,878,692	-0.43(-0.77%)
Mar 09, 2018	55.51	56.08	55.13	56.03	2,543,633	+1.01(+1.84%)
Mar 08, 2018	55.22	55.36	54.23	55.02	2,120,140	+0.00(+0.00%)
Mar 07, 2018		55.17	54.22	55.02	3,018,356	-0.23(-0.42%)
Mar 06, 2018	55.20	55.29	54.39	55.25	2,954,322	+0.33(+0.60%)
Mar 05, 2018	53.73	55.08	53.35	54.92	3,018,488	+0.63(+1.16%)
Mar 02, 2018	53.60	54.42	52.79	54.29	3,583,997	+0.40(+0.74%)
Mar 01, 2018	54.32	54.78	53.44	53.89	4,181,590	-0.46(-0.85%)
Feb 28, 2018	55.14	55.81	54.33	54.35	4,089,974	-0.60(-1.09%)
Feb 27, 2018	55.45	56.19	54.95	54.95	3,659,979	-0.84(-1.51%)
Feb 26, 2018	55.56	55.82	55.08	55.79	3,247,600	+0.43(+0.78%)
Feb 23, 2018	54.55	55.37	54.48	55.36	3,275,030	+1.04(+1.91%)
Feb 22, 2018			54.18	54.32	3,684,293	-0.77(-1.40%)
Feb 21, 2018	54.68	55.85	54.57	55.09	3,799,483	+0.49(+0.90%)
Feb 20, 2018	54.75	55.29	54.37	54.60	2,901,216	-0.36(-0.66%)
Feb 16, 2018		54.96	54.96	54.96	0	+0.13(+0.24%)
Feb 15, 2018	55.00	55.44	54.55	54.83	3,804,476	+0.09(+0.16%)
Feb 14, 2018	53.24	54.83	53.15	54.74	3,118,099	+1.41(+2.64%)
Feb 13, 2018	52.66	53.43	52.52	53.33	2,240,673	+0.33(+0.62%)
Feb 12, 2018	52.71	53.65	52.40	53.00	3,681,709	+0.58(+1.11%)
Feb 09, 2018	51.93	52.84	50.76	52.42	7,493,958	+1.35(+2.64%)
Feb 08, 2018	53.55	53.57	51.04	51.07	4,861,490	-2.75(-5.11%)
Feb 07, 2018	53.44	54.19	53.30	53.82	4,511,460	+0.11(+0.20%)
Feb 06, 2018	51.72	53.83	51.09	53.71	7,401,401	+0.27(+0.51%)
Feb 05, 2018	54.37	54.99	52.75	53.44	6,893,744	-1.67(-3.03%)
Feb 02, 2018	55.57	55.99	54.94	55.11	4,409,807	-0.59(-1.06%)