BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	50.55	51.36	50.43	51.10	4,685,400	+0.50(+0.99%)
Nov 29, 2018	50.59	50.95	50.20	50.60	3,712,991	-0.33(-0.65%)
Nov 28, 2018	51.03	51.35	50.29	50.93	3,844,354	-0.02(-0.04%)
Nov 27, 2018	50.86	51.25	50.50	50.95	3,977,032	-0.17(-0.33%)
Nov 26, 2018	50.98	51.58	50.93	51.12	3,148,665	+0.75(+1.49%)
Nov 23, 2018	49.97	50.79	49.78	50.37	1,407,000	-0.05(-0.10%)
Nov 21, 2018		50.42	50.42	50.42	0	-0.52(-1.02%)
Nov 20, 2018	51.23	51.66	50.71	50.94	5,243,486	-0.70(-1.36%)
Nov 19, 2018	51.38	52.10	51.19	51.64	4,221,805	+0.23(+0.45%)
Nov 16, 2018	50.95	51.71	50.85	51.41	4,894,100	+0.08(+0.16%)
Nov 15, 2018	50.07	51.37	49.68	51.33	5,780,114	+0.81(+1.60%)
Nov 14, 2018	51.36	51.77	49.70	50.52	5,691,239	-0.55(-1.08%)
Nov 13, 2018	50.47	51.35	50.40	51.07	5,279,166	+0.53(+1.05%)
Nov 12, 2018	50.78	51.11	50.46	50.54	8,177,884	-0.22(-0.43%)
Nov 09, 2018	50.20	50.97	50.16	50.76	8,034,400	+0.63(+1.26%)
Nov 08, 2018	49.54	50.33	49.53	50.13	6,589,020	-0.02(-0.04%)
Nov 07, 2018	50.04	50.36	49.22	50.15	3,967,785	+0.18(+0.36%)
Nov 06, 2018	49.62	50.09	49.39	49.97	4,853,736	+0.24(+0.48%)
Nov 05, 2018	49.37	49.85	49.22	49.73	5,007,895	+0.56(+1.14%)
Nov 02, 2018	49.59	49.88	48.76	49.17	4,216,400	-0.03(-0.06%)
Nov 01, 2018	49.40	49.57	48.95	49.20	4,756,463	+0.04(+0.08%)
Oct 31, 2018	48.66	49.73	48.60	49.16	6,567,764	+0.88(+1.82%)
Oct 30, 2018	48.01	48.41	47.20	48.28	6,667,142	+0.51(+1.07%)
Oct 29, 2018	47.25	48.16	47.15	47.77	7,159,015	+1.29(+2.78%)
Oct 26, 2018	46.60	47.00	46.14	46.48	8,930,400	-0.53(-1.13%)
Oct 25, 2018	46.54	47.48	46.34	47.01	5,920,343	+0.95(+2.06%)
Oct 24, 2018	47.06	47.06	45.98	46.06	6,351,587	-1.04(-2.21%)
Oct 23, 2018	46.27	47.40	46.11	47.10	6,189,552	+0.02(+0.04%)
Oct 22, 2018	48.89	49.15	47.04	47.08	6,734,421	-1.84(-3.76%)
Oct 19, 2018	48.17	49.27	47.78	48.92	5,850,900	+0.64(+1.33%)
Oct 18, 2018	48.60	49.60	48.13	48.28	5,202,156	+0.57(+1.19%)
Oct 17, 2018	46.96	48.16	46.62	47.71	5,117,829	+0.62(+1.32%)
Oct 16, 2018	47.10	47.14	46.42	47.09	3,825,580	+0.30(+0.64%)
Oct 15, 2018	46.91	47.27	46.62	46.79	4,365,350	-0.09(-0.19%)
Oct 12, 2018	48.02	48.19	45.93	46.88	5,779,400	-0.56(-1.18%)
Oct 11, 2018	48.55	48.88	47.30	47.44	6,866,753	-1.29(-2.65%)
Oct 10, 2018	49.65	50.16	48.70	48.73	4,094,347	-0.70(-1.42%)
Oct 09, 2018	49.58	49.66	49.22	49.43	3,405,675	-0.31(-0.62%)
Oct 08, 2018	48.94	50.00	48.90	49.74	3,573,774	+0.75(+1.53%)
Oct 05, 2018	49.58	49.85	48.90	48.99	3,223,500	-0.40(-0.81%)
Oct 04, 2018	48.99	50.12	48.93	49.39	4,017,323	+0.43(+0.88%)
Oct 03, 2018	48.52	49.25	48.30	48.96	4,239,385	+0.69(+1.43%)
Oct 02, 2018	48.29	48.58	47.85	48.27	2,997,802	-0.08(-0.17%)
Oct 01, 2018	48.92	49.01	48.17	48.35	2,341,383	-0.19(-0.39%)
Sep 28, 2018	48.59	48.85	48.41	48.54	3,312,200	-0.36(-0.74%)
Sep 27, 2018	49.75	49.75	48.86	48.90	3,251,635	-0.85(-1.71%)
Sep 26, 2018	50.54	50.62	49.67	49.75	2,796,384	-0.56(-1.11%)
Sep 25, 2018	50.90	50.91	50.26	50.31	2,310,585	-0.37(-0.73%)
Sep 24, 2018	51.36	51.42	50.64	50.68	2,643,134	-0.76(-1.48%)
Sep 21, 2018	51.63	51.71	51.28	51.44	4,819,500	-0.13(-0.25%)
Sep 20, 2018	51.23	51.78	51.23	51.57	2,626,211	+0.60(+1.18%)
Sep 19, 2018	50.18	51.17	50.02	50.97	3,382,367	+0.91(+1.82%)
Sep 18, 2018	50.29	50.32	49.90	50.06	2,488,994	-0.18(-0.36%)
Sep 17, 2018	50.41	50.48	50.10	50.24	2,728,024	+0.03(+0.06%)
Sep 14, 2018	50.02	50.31	49.92	50.21	3,821,500	+0.25(+0.50%)
Sep 13, 2018	50.85	50.88	49.93	49.96	3,907,098	-0.71(-1.40%)
Sep 12, 2018	51.75	51.92	50.65	50.67	2,713,759	-1.20(-2.31%)
Sep 11, 2018	51.65	52.16	51.65	51.87	1,402,437	+0.11(+0.21%)
Sep 10, 2018	52.16	52.22	51.70	51.76	1,327,417	-0.22(-0.42%)
Sep 07, 2018	52.47	52.50	51.71	51.98	1,898,800	-0.27(-0.52%)
Sep 06, 2018	52.40	52.48	52.11	52.25	1,932,595	-0.07(-0.13%)
Sep 05, 2018	52.15	52.58	52.14	52.32	2,142,269	+0.18(+0.35%)