BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	46.71	46.89	46.24	46.53	8,284,000	+0.22(+0.48%)
Mar 28, 2019	45.57	46.35	45.43	46.31	7,830,046	+0.91(+2.00%)
Mar 27, 2019	45.12	45.63	44.84	45.40	12,764,203	+0.07(+0.15%)
Mar 26, 2019	45.36	45.85	44.75	45.33	7,744,609	+0.46(+1.03%)
Mar 25, 2019	45.20	45.78	44.51	44.87	6,108,023	-0.22(-0.49%)
Mar 22, 2019	46.59	46.79	45.02	45.09	9,014,200	-2.05(-4.35%)
Mar 21, 2019	47.68	47.76	47.01	47.14	6,192,461	-0.88(-1.83%)
Mar 20, 2019	49.34	49.49	47.99	48.02	9,284,437	-1.46(-2.95%)
Mar 19, 2019	50.68	50.82	49.43	49.48	5,042,273	-1.00(-1.98%)
Mar 18, 2019	50.00	50.69	49.98	50.48	5,047,094	+0.50(+1.00%)
Mar 15, 2019	50.02	50.40	49.82	49.98	7,041,900	-0.15(-0.30%)
Mar 14, 2019	50.08	50.29	49.83	50.13	3,080,973	+0.13(+0.26%)
Mar 13, 2019	49.71	50.15	49.32	50.00	4,905,917	+0.42(+0.85%)
Mar 12, 2019	50.07	50.20	49.45	49.58	6,432,289	-0.34(-0.68%)
Mar 11, 2019	49.72	50.07	49.40	49.92	3,857,977	+0.32(+0.65%)
Mar 08, 2019	49.16	49.60	48.98	49.60	3,446,300	+0.07(+0.14%)
Mar 07, 2019	50.22	50.26	49.29	49.53	6,541,171	-1.07(-2.11%)
Mar 06, 2019	51.51	51.58	50.38	50.60	5,301,070	-1.10(-2.13%)
Mar 05, 2019	51.73	51.96	50.92	51.70	6,038,779	-0.13(-0.25%)
Mar 04, 2019	51.97	52.45	51.30	51.83	6,301,561	+0.03(+0.06%)