BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)