BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	42.11	42.15	41.17	41.65	4,898,172	-0.42(-1.00%)
May 30, 2017	42.26	42.39	41.73	42.07	2,558,763	-0.49(-1.15%)
May 26, 2017	42.58	42.71	42.43	42.56	1,671,191	-0.07(-0.16%)
May 25, 2017	42.65	42.92	42.46	42.63	2,546,620	+0.08(+0.19%)
May 24, 2017	43.21	43.21	42.39	42.55	3,223,695	-0.48(-1.12%)
May 23, 2017	42.43	43.24	42.32	43.03	2,676,243	+0.63(+1.49%)
May 22, 2017	42.41	42.65	42.09	42.40	3,051,243	+0.15(+0.36%)
May 19, 2017	42.24	42.61	42.13	42.25	3,594,550	+0.12(+0.28%)
May 18, 2017	41.98	42.43	41.87	42.13	3,664,240	+0.12(+0.29%)
May 17, 2017	43.73	43.19	41.74	42.01	5,761,857	-1.72(-3.93%)
May 16, 2017	43.47	43.79	43.30	43.73	2,921,724	+0.36(+0.83%)
May 15, 2017	43.12	43.45	43.07	43.37	2,544,339	+0.36(+0.84%)
May 12, 2017	42.74	43.02	42.43	43.01	3,713,990	-0.02(-0.05%)
May 11, 2017	43.14	43.29	42.64	43.03	3,753,101	-0.34(-0.78%)
May 10, 2017	43.02	43.43	43.00	43.37	2,674,499	-0.10(-0.23%)
May 09, 2017	43.83	44.02	43.29	43.47	2,970,374	-0.27(-0.62%)
May 08, 2017	43.72	43.89	43.55	43.74	1,844,072	+0.01(+0.02%)
May 05, 2017	44.17	44.27	43.52	43.73	2,801,292	-0.33(-0.75%)
May 04, 2017	44.54	44.70	43.97	44.06	3,991,152	-0.09(-0.20%)
May 03, 2017	43.27	44.20	43.18	44.15	4,462,467	+0.68(+1.56%)
May 02, 2017	43.59	43.72	43.22	43.47	3,779,882	-0.11(-0.25%)