BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.75	47.02	46.53	46.75	3,901,700	-0.54(-1.14%)
May 30, 2019	47.77	48.05	46.89	47.29	3,197,449	-0.37(-0.78%)
May 29, 2019	47.27	47.74	46.92	47.66	3,712,031	+0.04(+0.08%)
May 28, 2019	48.24	48.50	47.58	47.62	6,017,032	-0.71(-1.47%)
May 24, 2019	48.27	48.47	48.10	48.33	3,693,800	+0.22(+0.46%)
May 23, 2019	48.70	48.70	47.83	48.11	4,787,781	-0.88(-1.80%)
May 22, 2019	48.64	49.20	48.41	48.99	4,673,479	+0.21(+0.43%)
May 21, 2019	48.51	48.90	48.50	48.78	3,254,755	+0.44(+0.91%)
May 20, 2019	47.89	48.60	47.86	48.34	4,101,623	+0.46(+0.96%)
May 17, 2019	47.74	48.63	47.59	47.88	7,093,600	-0.31(-0.64%)
May 16, 2019	47.84	48.45	47.72	48.19	3,638,861	+0.60(+1.26%)
May 15, 2019	47.58	47.77	46.86	47.59	4,005,722	-0.45(-0.94%)
May 14, 2019	48.00	48.63	47.81	48.04	3,726,000	-0.19(-0.39%)
May 13, 2019	48.94	49.17	48.07	48.23	5,807,184	-1.63(-3.27%)
May 10, 2019	49.18	50.02	48.81	49.86	3,631,400	+0.36(+0.73%)
May 09, 2019	48.78	49.61	48.66	49.50	4,827,876	+0.17(+0.34%)
May 08, 2019	49.78	49.94	49.30	49.33	3,321,569	-0.49(-0.98%)
May 07, 2019	50.18	50.32	49.49	49.82	4,211,774	-0.97(-1.91%)
May 06, 2019	50.29	51.03	50.03	50.79	2,854,819	-0.18(-0.35%)
May 03, 2019	50.66	51.12	50.63	50.97	3,775,700	+0.43(+0.85%)
May 02, 2019	50.75	51.11	50.27	50.54	4,497,469	-0.14(-0.28%)
May 01, 2019	51.07	51.42	50.52	50.68	5,977,298	-0.52(-1.02%)
Apr 30, 2019	51.19	51.43	50.77	51.20	5,217,105	-0.10(-0.19%)
Apr 29, 2019	50.77	51.76	50.70	51.30	4,976,435	+0.57(+1.12%)
Apr 26, 2019	50.27	50.79	50.12	50.73	6,828,400	+0.52(+1.04%)
Apr 25, 2019	49.64	50.47	49.48	50.21	5,425,578	+0.37(+0.74%)
Apr 24, 2019	49.30	49.98	49.12	49.84	5,492,498	+0.30(+0.61%)
Apr 23, 2019	49.38	49.56	48.77	49.54	5,886,224	+0.30(+0.61%)
Apr 22, 2019	49.17	49.57	48.86	49.24	4,534,496	-0.11(-0.22%)
Apr 18, 2019	49.82	49.93	48.28	49.35	6,678,900	-0.49(-0.98%)
Apr 17, 2019	49.69	50.08	49.16	49.84	5,182,289	+0.33(+0.67%)
Apr 16, 2019	48.74	49.57	48.48	49.51	3,136,600	+0.92(+1.89%)
Apr 15, 2019	49.26	49.33	48.48	48.59	3,804,736	-0.67(-1.36%)
Apr 12, 2019	49.17	49.68	48.59	49.26	5,335,800	+0.82(+1.69%)
Apr 11, 2019	48.33	48.78	48.20	48.44	5,130,750	+0.33(+0.69%)
Apr 10, 2019	48.00	48.20	47.50	48.11	3,792,035	+0.21(+0.44%)
Apr 09, 2019	48.19	48.39	47.70	47.90	4,418,780	-0.64(-1.32%)
Apr 08, 2019	48.16	48.62	48.08	48.54	3,526,268	+0.17(+0.35%)
Apr 05, 2019	48.40	48.71	48.03	48.37	4,610,700	-0.08(-0.17%)
Apr 04, 2019	48.11	48.68	47.93	48.45	5,199,684	+0.04(+0.08%)
Apr 03, 2019	48.90	49.37	48.19	48.41	5,678,008	-0.08(-0.16%)
Apr 02, 2019	47.95	48.85	47.65	48.49	6,120,641	+0.47(+0.98%)
Apr 01, 2019	46.88	48.09	46.85	48.02	6,699,615	+1.49(+3.20%)
Mar 29, 2019	46.71	46.89	46.24	46.53	8,284,000	+0.22(+0.48%)
Mar 28, 2019	45.57	46.35	45.43	46.31	7,830,046	+0.91(+2.00%)
Mar 27, 2019	45.12	45.63	44.84	45.40	12,764,203	+0.07(+0.15%)
Mar 26, 2019	45.36	45.85	44.75	45.33	7,744,609	+0.46(+1.03%)
Mar 25, 2019	45.20	45.78	44.51	44.87	6,108,023	-0.22(-0.49%)
Mar 22, 2019	46.59	46.79	45.02	45.09	9,014,200	-2.05(-4.35%)
Mar 21, 2019	47.68	47.76	47.01	47.14	6,192,461	-0.88(-1.83%)
Mar 20, 2019	49.34	49.49	47.99	48.02	9,284,437	-1.46(-2.95%)
Mar 19, 2019	50.68	50.82	49.43	49.48	5,042,273	-1.00(-1.98%)
Mar 18, 2019	50.00	50.69	49.98	50.48	5,047,094	+0.50(+1.00%)
Mar 15, 2019	50.02	50.40	49.82	49.98	7,041,900	-0.15(-0.30%)
Mar 14, 2019	50.08	50.29	49.83	50.13	3,080,973	+0.13(+0.26%)
Mar 13, 2019	49.71	50.15	49.32	50.00	4,905,917	+0.42(+0.85%)
Mar 12, 2019	50.07	50.20	49.45	49.58	6,432,289	-0.34(-0.68%)
Mar 11, 2019	49.72	50.07	49.40	49.92	3,857,977	+0.32(+0.65%)
Mar 08, 2019	49.16	49.60	48.98	49.60	3,446,300	+0.07(+0.14%)
Mar 07, 2019	50.22	50.26	49.29	49.53	6,541,171	-1.07(-2.11%)
Mar 06, 2019	51.51	51.58	50.38	50.60	5,301,070	-1.10(-2.13%)
Mar 05, 2019	51.73	51.96	50.92	51.70	6,038,779	-0.13(-0.25%)
Mar 04, 2019	51.97	52.45	51.30	51.83	6,301,561	+0.03(+0.06%)