BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	48.59	48.85	48.41	48.54	3,312,200	-0.36(-0.74%)
Sep 27, 2018	49.75	49.75	48.86	48.90	3,251,635	-0.85(-1.71%)
Sep 26, 2018	50.54	50.62	49.67	49.75	2,796,384	-0.56(-1.11%)
Sep 25, 2018	50.90	50.91	50.26	50.31	2,310,585	-0.37(-0.73%)
Sep 24, 2018	51.36	51.42	50.64	50.68	2,643,134	-0.76(-1.48%)
Sep 21, 2018	51.63	51.71	51.28	51.44	4,819,500	-0.13(-0.25%)
Sep 20, 2018	51.23	51.78	51.23	51.57	2,626,211	+0.60(+1.18%)
Sep 19, 2018	50.18	51.17	50.02	50.97	3,382,367	+0.91(+1.82%)
Sep 18, 2018	50.29	50.32	49.90	50.06	2,488,994	-0.18(-0.36%)
Sep 17, 2018	50.41	50.48	50.10	50.24	2,728,024	+0.03(+0.06%)
Sep 14, 2018	50.02	50.31	49.92	50.21	3,821,500	+0.25(+0.50%)
Sep 13, 2018	50.85	50.88	49.93	49.96	3,907,098	-0.71(-1.40%)
Sep 12, 2018	51.75	51.92	50.65	50.67	2,713,759	-1.20(-2.31%)
Sep 11, 2018	51.65	52.16	51.65	51.87	1,402,437	+0.11(+0.21%)
Sep 10, 2018	52.16	52.22	51.70	51.76	1,327,417	-0.22(-0.42%)
Sep 07, 2018	52.47	52.50	51.71	51.98	1,898,800	-0.27(-0.52%)
Sep 06, 2018	52.40	52.48	52.11	52.25	1,932,595	-0.07(-0.13%)
Sep 05, 2018	52.15	52.58	52.14	52.32	2,142,269	+0.18(+0.35%)
Sep 04, 2018	51.65	52.19	51.41	52.14	2,908,780	+0.48(+0.93%)
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%)
Aug 01, 2018	50.99	51.52	50.96	51.11	3,795,966	+0.30(+0.59%)
Jul 31, 2018	51.67	51.67	50.71	50.81	5,439,271	-0.63(-1.22%)
Jul 30, 2018	51.38	51.87	51.33	51.44	3,698,421	+0.12(+0.23%)
Jul 27, 2018	51.19	51.55	50.94	51.32	3,050,500	+0.26(+0.51%)
Jul 26, 2018	50.82	51.52	50.82	51.06	3,368,693	+0.38(+0.75%)
Jul 25, 2018	50.76	51.03	50.29	50.68	4,551,433	-0.17(-0.33%)
Jul 24, 2018	50.87	51.51	50.67	50.85	5,452,461	+0.10(+0.20%)
Jul 23, 2018	49.82	50.90	49.79	50.75	4,984,041	+0.81(+1.62%)
Jul 20, 2018	50.50	50.77	49.71	49.94	6,933,797	-0.58(-1.15%)
Jul 19, 2018	50.43	51.69	49.75	50.52	8,124,123	-2.46(-4.64%)
Jul 18, 2018	51.84	53.05	51.10	52.98	5,803,950	+0.98(+1.88%)
Jul 17, 2018	51.69	52.24	51.48	52.00	3,945,863	+0.36(+0.70%)
Jul 16, 2018	51.11	51.75	51.11	51.64	2,449,628	+0.71(+1.39%)
Jul 13, 2018	51.48	51.48	50.74	50.93	3,676,425	-0.62(-1.20%)
Jul 12, 2018	52.25	52.31	51.19	51.55	3,141,185	-0.32(-0.62%)
Jul 11, 2018	52.14	52.42	51.74	51.87	2,746,942	-0.45(-0.86%)
Jul 10, 2018	52.73	52.91	52.10	52.32	3,052,110	-0.26(-0.49%)
Jul 09, 2018	51.40	52.66	51.33	52.58	2,938,623	+1.37(+2.68%)
Jul 06, 2018	50.68	51.46	50.37	51.21	3,363,054	+0.41(+0.81%)
Jul 05, 2018	50.88	51.17	50.52	50.80	3,323,957	+0.32(+0.63%)
Jul 03, 2018		50.48	50.48	50.48	0	-0.68(-1.33%)