BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	51.00	51.94	50.94	51.80	8,588,000	+0.83(+1.63%)
Feb 28, 2019	51.18	51.27	50.81	50.97	5,026,468	-0.09(-0.18%)
Feb 27, 2019	50.95	51.20	50.65	51.06	4,456,854	+0.19(+0.37%)
Feb 26, 2019	51.06	51.47	50.58	50.87	5,448,563	-0.39(-0.76%)
Feb 25, 2019	51.77	51.88	51.18	51.26	5,089,399	-0.23(-0.45%)
Feb 22, 2019	51.92	51.92	51.30	51.49	4,479,600	-0.34(-0.66%)
Feb 21, 2019	51.81	52.08	51.57	51.83	8,042,237	+0.05(+0.10%)
Feb 20, 2019	51.05	51.80	50.88	51.78	7,217,186	+0.67(+1.31%)
Feb 19, 2019	50.47	51.13	50.01	51.11	6,593,523	+0.41(+0.81%)
Feb 15, 2019	50.26	50.85	50.15	50.70	8,069,200	+0.96(+1.93%)
Feb 14, 2019	49.99	50.00	49.33	49.74	6,102,970	-0.72(-1.43%)
Feb 13, 2019	50.80	51.03	50.30	50.46	6,208,419	-0.36(-0.71%)
Feb 12, 2019	50.64	51.14	50.50	50.82	6,915,199	+0.25(+0.49%)
Feb 11, 2019	50.45	50.67	50.19	50.57	7,548,141	+0.33(+0.66%)
Feb 08, 2019	50.46	50.68	49.68	50.24	12,227,700	-0.22(-0.44%)
Feb 07, 2019	51.01	51.50	48.91	50.46	25,593,616	+1.93(+3.98%)
Feb 06, 2019	48.67	49.07	48.43	48.53	2,566,565	-0.26(-0.53%)
Feb 05, 2019	49.03	49.10	48.45	48.79	3,263,124	-0.29(-0.59%)
Feb 04, 2019	48.90	49.08	48.63	49.08	3,281,634	+0.21(+0.43%)