BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		51.66	51.66	51.66	0	+0.13(+0.25%)
Aug 30, 2018	51.86	52.04	51.45	51.53	1,950,245	-0.47(-0.90%)
Aug 29, 2018	52.22	52.22	51.67	52.00	1,824,294	-0.12(-0.23%)
Aug 28, 2018	52.38	52.41	51.97	52.12	1,504,628	-0.13(-0.25%)
Aug 27, 2018	51.92	52.49	51.75	52.25	2,174,690	+0.54(+1.04%)
Aug 24, 2018	52.24	52.25	51.64	51.71	2,042,700	-0.30(-0.58%)
Aug 23, 2018	52.63	52.70	51.87	52.01	2,278,815	-0.68(-1.29%)
Aug 22, 2018	52.56	52.85	52.27	52.69	1,838,886	-0.02(-0.04%)
Aug 21, 2018	52.39	53.08	52.13	52.71	2,681,703	+0.42(+0.80%)
Aug 20, 2018	52.40	52.56	52.14	52.29	1,982,299	-0.14(-0.27%)
Aug 17, 2018	52.07	52.57	52.03	52.43	2,686,700	+0.23(+0.44%)
Aug 16, 2018	51.57	52.45	51.57	52.20	2,746,638	+0.87(+1.69%)
Aug 15, 2018	51.48	51.73	51.10	51.33	2,347,150	-0.52(-1.00%)
Aug 14, 2018	50.55	52.01	50.55	51.85	3,963,598	+1.34(+2.65%)
Aug 13, 2018	50.73	51.01	50.45	50.51	2,690,088	-0.24(-0.47%)
Aug 10, 2018	50.56	50.93	50.37	50.75	2,589,500	-0.45(-0.88%)
Aug 09, 2018	51.49	51.59	51.06	51.20	2,403,994	-0.81(-1.56%)
Aug 08, 2018	51.68	52.17	51.53	52.01	2,046,823	+0.30(+0.58%)
Aug 07, 2018	51.57	52.10	51.57	51.71	3,027,963	+0.29(+0.56%)
Aug 06, 2018	51.48	51.70	50.97	51.42	2,379,642	-0.18(-0.35%)
Aug 03, 2018	51.23	51.63	51.23	51.60	2,587,300	+0.28(+0.55%)
Aug 02, 2018	50.89	51.49	50.64	51.32	2,542,892	+0.21(+0.41%)