BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	35.35	35.65	35.10	35.38	4,149,067	-0.22(-0.62%)
Apr 28, 2016	35.79	36.11	35.47	35.60	3,597,503	-0.55(-1.52%)
Apr 27, 2016	36.17	36.50	35.86	36.15	5,775,393	-0.01(-0.03%)
Apr 26, 2016	35.59	36.22	35.47	36.16	6,066,770	+0.70(+1.97%)
Apr 25, 2016	35.54	35.76	35.24	35.46	4,223,074	-0.37(-1.03%)
Apr 22, 2016	35.36	35.90	35.26	35.83	6,365,189	+0.69(+1.96%)
Apr 21, 2016	35.25	35.64	34.94	35.14	9,351,381	-0.07(-0.20%)
Apr 20, 2016	34.87	35.23	34.68	35.21	5,025,991	+0.50(+1.44%)
Apr 19, 2016	34.34	34.80	34.23	34.71	5,242,111	+0.46(+1.34%)
Apr 18, 2016	33.99	34.40	33.82	34.25	5,839,037	+0.22(+0.65%)
Apr 15, 2016	34.53	34.61	34.00	34.03	5,637,387	-0.47(-1.36%)
Apr 14, 2016	34.13	34.84	34.00	34.50	4,531,222	+0.29(+0.85%)
Apr 13, 2016	33.41	34.22	33.33	34.21	5,727,352	+1.16(+3.51%)
Apr 12, 2016	32.70	33.15	32.56	33.05	4,104,627	+0.43(+1.32%)
Apr 11, 2016	32.71	33.11	32.59	32.62	5,067,483	+0.13(+0.40%)
Apr 08, 2016	32.73	33.09	32.40	32.49	5,548,214	+0.05(+0.15%)
Apr 07, 2016	32.78	32.99	32.22	32.44	6,992,835	-0.69(-2.08%)
Apr 06, 2016	33.14	33.37	32.98	33.13	7,954,986	+0.07(+0.21%)
Apr 05, 2016	33.32	33.45	33.01	33.06	4,378,924	-0.63(-1.87%)
Apr 04, 2016	33.47	33.83	33.34	33.69	6,145,038	+0.18(+0.54%)
Apr 01, 2016	33.08	33.53	32.80	33.51	10,914,842	+0.24(+0.72%)
Mar 31, 2016	33.52	33.68	33.19	33.27	5,997,100	-0.26(-0.78%)
Mar 30, 2016	33.52	33.87	33.39	33.53	4,626,564	+0.21(+0.63%)
Mar 29, 2016	33.49	33.49	32.94	33.32	5,329,041	-0.24(-0.72%)
Mar 28, 2016	33.44	33.75	33.44	33.56	4,925,996	-0.13(-0.39%)
Mar 24, 2016	33.92	33.69	33.69	33.69	4,278,200	-0.45(-1.32%)
Mar 23, 2016	34.44	34.51	34.07	34.14	3,674,290	-0.26(-0.76%)
Mar 22, 2016	34.34	34.58	34.20	34.40	3,187,140	-0.23(-0.66%)
Mar 21, 2016	34.71	34.94	34.31	34.63	3,220,679	-0.04(-0.12%)
Mar 18, 2016	34.38	34.84	34.30	34.67	9,538,608	+0.52(+1.52%)
Mar 17, 2016	33.83	34.22	33.45	34.15	4,830,362	+0.19(+0.56%)
Mar 16, 2016	34.07	34.45	33.83	33.96	6,332,619	-0.29(-0.85%)
Mar 15, 2016	34.01	34.26	33.98	34.25	3,158,691	-0.13(-0.38%)
Mar 14, 2016	34.41	34.55	34.13	34.38	2,973,802	-0.07(-0.20%)
Mar 11, 2016	34.01	34.50	33.83	34.45	3,540,042	+0.79(+2.35%)
Mar 10, 2016	33.76	34.21	33.21	33.66	5,051,712	+0.20(+0.60%)
Mar 09, 2016	33.92	34.06	33.32	33.46	4,888,996	-0.20(-0.59%)
Mar 08, 2016	34.25	34.25	33.48	33.66	4,987,551	-0.69(-2.01%)
Mar 07, 2016	34.18	34.40	34.01	34.35	2,555,583	-0.14(-0.41%)
Mar 04, 2016	34.44	34.80	34.27	34.49	4,935,348	+0.22(+0.64%)
Mar 03, 2016	33.81	34.28	33.66	34.27	2,905,553	+0.46(+1.36%)
Mar 02, 2016	33.53	33.91	33.35	33.81	5,376,005	+0.36(+1.08%)
Mar 01, 2016	32.49	33.45	32.32	33.45	7,307,118	+1.29(+4.01%)
Feb 29, 2016	33.21	33.29	32.15	32.16	6,612,278	-1.14(-3.42%)
Feb 26, 2016	32.83	33.53	32.62	33.30	6,295,065	+0.81(+2.49%)
Feb 25, 2016	32.10	32.50	32.02	32.49	5,113,033	+0.49(+1.53%)
Feb 24, 2016	31.62	32.04	31.27	32.00	6,344,649	-0.10(-0.31%)
Feb 23, 2016	32.77	32.98	31.88	32.10	5,507,119	-0.87(-2.64%)
Feb 22, 2016	32.66	32.98	32.64	32.97	3,846,514	+0.59(+1.82%)
Feb 19, 2016	32.05	32.41	31.93	32.38	3,849,073	+0.12(+0.37%)
Feb 18, 2016	32.92	33.05	32.10	32.26	4,049,559	-0.66(-2.00%)
Feb 17, 2016	32.84	33.12	32.77	32.92	5,196,785	+0.34(+1.04%)
Feb 16, 2016	32.05	32.82	31.75	32.58	4,864,692	+1.00(+3.17%)
Feb 12, 2016	31.06	31.58	31.58	31.58	5,141,600	+1.30(+4.29%)
Feb 11, 2016	30.40	30.74	29.96	30.28	6,114,140	-0.99(-3.17%)
Feb 10, 2016	31.67	31.95	31.24	31.27	5,833,381	-0.33(-1.04%)
Feb 09, 2016	30.79	31.78	30.74	31.60	6,286,417	+0.27(+0.86%)
Feb 08, 2016	31.57	31.61	30.89	31.33	6,118,730	-0.73(-2.28%)
Feb 05, 2016	32.17	32.54	31.87	32.06	7,104,506	-0.10(-0.31%)
Feb 04, 2016	31.70	32.25	31.68	32.16	7,160,837	+0.38(+1.20%)
Feb 03, 2016	31.72	31.89	30.72	31.78	6,803,624	+0.20(+0.63%)
Feb 02, 2016	31.80	31.84	31.40	31.58	5,414,663	-0.71(-2.20%)