BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2019		54.24	54.24	54.24	0	+0.75(+1.40%)
Dec 05, 2019	53.50	53.58	53.04	53.49	6,088,520	+0.18(+0.34%)
Dec 04, 2019	53.25	53.51	53.07	53.31	5,437,363	+0.10(+0.19%)
Dec 03, 2019	53.70	53.70	52.77	53.21	4,541,849	-1.20(-2.21%)
Dec 02, 2019	54.99	55.06	54.32	54.41	3,293,946	-0.31(-0.57%)
Nov 29, 2019	54.89	55.08	54.64	54.72	1,567,000	-0.20(-0.36%)
Nov 27, 2019	54.68	54.98	54.55	54.92	2,400,000	+0.49(+0.90%)
Nov 26, 2019	55.08	55.09	54.16	54.43	3,752,557	-0.77(-1.40%)
Nov 25, 2019	54.83	55.26	54.70	55.20	3,860,080	+0.53(+0.97%)
Nov 22, 2019	54.31	55.00	54.18	54.67	2,208,700	+0.49(+0.90%)
Nov 21, 2019	54.67	54.71	53.92	54.18	3,551,697	-0.23(-0.42%)
Nov 20, 2019	54.40	54.64	53.96	54.41	4,566,679	-0.28(-0.51%)
Nov 19, 2019	55.15	55.20	54.50	54.69	5,822,634	-0.32(-0.58%)
Nov 18, 2019	54.46	55.05	54.46	55.01	3,980,014	+0.40(+0.73%)
Nov 15, 2019	54.90	54.95	54.41	54.61	5,438,300	+0.01(+0.02%)
Nov 14, 2019	54.18	54.68	54.00	54.60	4,156,993	+0.23(+0.42%)
Nov 13, 2019	53.93	54.64	53.58	54.37	5,195,510	-0.07(-0.13%)
Nov 12, 2019	54.15	54.53	54.04	54.44	4,327,970	+0.15(+0.28%)
Nov 11, 2019	54.44	54.64	54.13	54.29	3,845,358	-0.65(-1.18%)
Nov 08, 2019	54.61	55.02	54.32	54.94	4,185,300	+0.21(+0.38%)
Nov 07, 2019	55.10	55.53	54.58	54.73	5,108,617	-0.52(-0.94%)
Nov 06, 2019	55.18	55.36	54.79	55.25	5,577,321	-0.11(-0.20%)
Nov 05, 2019	54.87	55.66	54.83	55.36	5,884,665	+0.75(+1.37%)
Nov 04, 2019	54.44	54.82	54.38	54.61	4,974,162	+0.51(+0.94%)