BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.96	37.13	36.82	36.87	3,614,184	-0.24(-0.65%)
Jul 28, 2016	36.87	37.19	36.60	37.11	4,059,176	+0.16(+0.43%)
Jul 27, 2016	37.00	37.32	36.85	36.95	3,524,466	-0.04(-0.11%)
Jul 26, 2016	36.74	36.99	36.69	36.99	2,689,139	+0.20(+0.54%)
Jul 25, 2016	36.80	36.95	36.65	36.79	3,333,670	-0.09(-0.24%)
Jul 22, 2016	36.53	36.88	36.19	36.88	4,436,664	+0.29(+0.79%)
Jul 21, 2016	36.87	36.90	36.39	36.59	5,169,555	+0.15(+0.41%)
Jul 20, 2016	36.84	36.87	36.41	36.44	5,104,243	-0.18(-0.49%)
Jul 19, 2016	36.43	36.76	36.37	36.62	2,930,425	-0.06(-0.16%)
Jul 18, 2016	36.68	36.93	36.60	36.68	2,347,412	-0.09(-0.24%)
Jul 15, 2016	36.96	36.97	36.48	36.77	4,390,426	+0.10(+0.27%)
Jul 14, 2016	36.63	36.78	36.34	36.67	4,725,080	+0.77(+2.14%)
Jul 13, 2016	35.97	36.04	35.62	35.90	4,299,986	-0.12(-0.33%)
Jul 12, 2016	35.76	36.09	35.69	36.02	3,380,292	+0.64(+1.81%)
Jul 11, 2016	35.31	35.63	35.25	35.38	3,765,994	+0.16(+0.45%)
Jul 08, 2016	35.33	35.51	34.77	35.22	3,648,613	+0.45(+1.29%)
Jul 07, 2016	34.46	35.07	34.41	34.77	3,764,562	+0.31(+0.90%)
Jul 06, 2016	33.91	34.50	33.72	34.46	3,509,197	+0.24(+0.70%)
Jul 05, 2016	34.90	34.96	34.07	34.22	4,214,375	-1.05(-2.98%)
Jul 01, 2016	35.61	35.27	35.27	35.27	4,442,300	-0.34(-0.95%)
Jun 30, 2016	34.99	35.62	34.46	35.61	6,451,205	+0.93(+2.68%)
Jun 29, 2016	34.25	34.71	34.05	34.68	6,256,826	+0.56(+1.64%)
Jun 28, 2016	33.58	34.15	33.31	34.12	6,794,303	+1.07(+3.24%)
Jun 27, 2016	33.98	34.01	32.85	33.05	5,844,208	-1.47(-4.26%)
Jun 24, 2016	35.19	35.70	34.51	34.52	8,059,480	-2.43(-6.58%)
Jun 23, 2016	36.37	36.95	36.37	36.95	4,210,404	+0.97(+2.70%)
Jun 22, 2016	36.04	36.49	35.94	35.98	3,446,856	-0.01(-0.03%)
Jun 21, 2016	35.87	36.06	35.54	35.99	3,597,577	+0.23(+0.64%)
Jun 20, 2016	36.33	36.76	35.72	35.76	5,197,443	+0.01(+0.03%)
Jun 17, 2016	35.56	36.00	35.33	35.75	7,257,293	+0.19(+0.53%)
Jun 16, 2016	35.22	35.60	34.98	35.56	4,501,187	-0.01(-0.03%)
Jun 15, 2016	35.45	36.13	35.32	35.57	4,818,789	+0.19(+0.54%)
Jun 14, 2016	35.65	35.98	35.22	35.38	6,560,158	-0.39(-1.09%)
Jun 13, 2016	35.77	36.34	35.68	35.77	4,263,793	-0.15(-0.42%)
Jun 10, 2016	35.79	35.97	35.56	35.92	3,397,519	-0.26(-0.72%)
Jun 09, 2016	36.35	36.37	35.90	36.18	2,755,558	-0.43(-1.17%)
Jun 08, 2016	36.54	36.79	36.46	36.61	2,847,429	-0.01(-0.03%)
Jun 07, 2016	36.79	36.89	36.60	36.62	3,992,254	-0.16(-0.44%)
Jun 06, 2016	36.43	37.02	36.19	36.78	3,443,017	+0.41(+1.13%)
Jun 03, 2016	36.24	36.52	35.61	36.37	5,551,115	-0.56(-1.52%)
Jun 02, 2016	36.57	36.95	36.40	36.93	3,627,539	+0.26(+0.71%)
Jun 01, 2016	36.00	36.73	35.72	36.67	4,486,356	+0.30(+0.82%)
May 31, 2016	36.59	36.63	36.17	36.37	4,808,315	+0.02(+0.06%)
May 27, 2016	36.19	36.35	36.35	36.35	3,109,300	+0.22(+0.61%)
May 26, 2016	36.31	36.34	35.86	36.13	3,228,545	-0.24(-0.66%)
May 25, 2016	35.82	36.55	35.80	36.37	5,719,077	+0.83(+2.34%)
May 24, 2016	35.24	35.70	35.14	35.54	3,329,237	+0.56(+1.60%)
May 23, 2016	35.05	35.26	34.71	34.98	3,915,316	-0.10(-0.29%)
May 20, 2016	35.12	35.41	34.99	35.08	3,800,313	+0.07(+0.20%)
May 19, 2016	34.65	35.15	34.57	35.01	7,800,509	+0.19(+0.55%)
May 18, 2016	33.60	34.93	33.58	34.82	8,434,424	+1.20(+3.57%)
May 17, 2016	33.39	33.98	33.23	33.62	6,278,305	+0.09(+0.27%)
May 16, 2016	33.35	33.67	33.12	33.53	5,292,162	+0.41(+1.24%)
May 13, 2016	33.67	33.97	33.01	33.12	4,181,896	-0.61(-1.81%)
May 12, 2016	34.07	34.27	33.56	33.73	3,592,542	-0.20(-0.59%)
May 11, 2016	34.01	34.29	33.79	33.93	3,059,267	-0.45(-1.31%)
May 10, 2016	34.06	34.48	33.96	34.38	3,524,845	+0.65(+1.93%)
May 09, 2016	33.72	34.05	33.51	33.73	3,123,406	-0.29(-0.85%)
May 06, 2016	33.73	34.06	33.66	34.02	2,682,136	+0.02(+0.06%)
May 05, 2016	34.10	34.26	33.88	34.00	3,100,855	-0.11(-0.32%)
May 04, 2016	34.50	34.67	33.80	34.11	4,815,374	-0.72(-2.07%)
May 03, 2016	34.95	35.15	34.62	34.83	4,579,890	-0.58(-1.64%)