BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	45.05	45.18	44.69	44.70	3,402,069	-0.53(-1.17%)
Mar 30, 2017	44.42	45.44	44.35	45.23	3,074,729	+0.76(+1.71%)
Mar 29, 2017	44.80	44.93	44.32	44.47	3,287,739	-0.43(-0.96%)
Mar 28, 2017	44.00	45.16	43.83	44.90	5,302,071	+0.73(+1.65%)
Mar 27, 2017	43.26	44.20	42.73	44.17	5,833,658	-0.24(-0.54%)
Mar 24, 2017	44.52	44.70	44.01	44.41	5,079,635	+0.09(+0.20%)
Mar 23, 2017	44.02	44.72	43.85	44.32	5,540,137	+0.23(+0.52%)
Mar 22, 2017	43.77	44.35	43.10	44.09	5,919,022	+0.09(+0.20%)
Mar 21, 2017	46.54	46.60	43.87	44.00	8,863,143	-2.23(-4.82%)
Mar 20, 2017	46.71	46.78	46.20	46.23	4,607,178	-0.60(-1.28%)
Mar 17, 2017	47.36	47.48	46.69	46.83	7,872,092	-0.48(-1.01%)
Mar 16, 2017	47.30	47.64	47.15	47.31	5,887,549	+0.29(+0.62%)
Mar 15, 2017	47.81	47.97	46.90	47.02	5,658,555	-0.51(-1.07%)
Mar 14, 2017	47.36	47.61	47.01	47.53	3,294,898	-0.15(-0.31%)
Mar 13, 2017	47.70	47.93	47.57	47.68	3,492,619	-0.03(-0.06%)
Mar 10, 2017	48.35	48.43	47.49	47.71	4,828,304	-0.37(-0.77%)
Mar 09, 2017	48.15	48.61	47.99	48.08	4,119,785	+0.08(+0.17%)
Mar 08, 2017	48.57	48.66	47.94	48.00	4,060,648	+0.07(+0.15%)
Mar 07, 2017	48.08	48.36	47.90	47.93	3,744,848	-0.30(-0.62%)
Mar 06, 2017	48.22	48.39	47.92	48.23	3,688,243	-0.41(-0.84%)
Mar 03, 2017	48.53	48.81	48.48	48.64	4,560,812	+0.08(+0.16%)
Mar 02, 2017	49.67	49.70	48.53	48.56	4,128,707	-1.14(-2.29%)