BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.32	47.19	46.24	46.94	4,126,272	+0.64(+1.38%)
Sep 28, 2017	46.12	46.32	45.88	46.30	3,075,449	+0.22(+0.48%)
Sep 27, 2017		46.45		46.08	4,779,344	+0.89(+1.97%)
Sep 26, 2017	45.33	45.45	45.14	45.19	2,815,987	-0.14(-0.31%)
Sep 25, 2017	45.14	45.50	45.03	45.33	3,237,459	+0.11(+0.24%)
Sep 22, 2017	45.09	45.26	44.65	45.22	2,953,007	-0.02(-0.04%)
Sep 21, 2017	44.91	45.39	44.80	45.24	3,360,373	+0.38(+0.85%)
Sep 20, 2017	44.71	45.05	44.30	44.86	4,183,466	+0.21(+0.47%)
Sep 19, 2017	44.24	44.81	44.18	44.65	5,940,026	+0.41(+0.93%)
Sep 18, 2017	44.21	44.50	44.17	44.24	4,485,479	+0.10(+0.23%)
Sep 15, 2017	44.04	44.29	43.88	44.14	7,616,071	+0.07(+0.16%)
Sep 14, 2017	44.65	44.73	43.94	44.07	4,434,681	-0.64(-1.43%)
Sep 13, 2017	44.60	44.92	44.60	44.71	4,703,745	-0.08(-0.18%)
Sep 12, 2017	44.79	45.15	43.03	44.79	5,956,249	+0.11(+0.25%)
Sep 11, 2017	44.49	44.82	44.27	44.68	4,031,371	+0.71(+1.61%)
Sep 08, 2017	43.64	44.33	43.56	43.97	6,016,664	+0.31(+0.71%)
Sep 07, 2017	45.04	45.05	43.58	43.66	5,292,980	-1.41(-3.13%)
Sep 06, 2017	45.67	45.69	44.89	45.07	3,991,546	-0.31(-0.68%)
Sep 05, 2017	46.05	46.16	45.28	45.38	5,577,943	-0.91(-1.97%)