BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	39.31	39.49	39.19	39.20	3,511,513	+0.05(+0.13%)
Oct 28, 2016	39.39	39.43	38.89	39.15	5,242,659	-0.18(-0.46%)
Oct 27, 2016	39.29	39.62	39.18	39.33	4,423,585	+0.27(+0.69%)
Oct 26, 2016	38.76	39.21	38.71	39.06	4,143,275	+0.18(+0.46%)
Oct 25, 2016	38.84	39.12	38.74	38.88	3,450,343	-0.04(-0.10%)
Oct 24, 2016	39.03	39.18	38.91	38.92	4,018,715	+0.12(+0.31%)
Oct 21, 2016	38.61	38.93	38.49	38.80	5,636,468	-0.16(-0.41%)
Oct 20, 2016	38.88	39.19	38.50	38.96	7,822,252	+0.19(+0.49%)
Oct 19, 2016	38.32	38.97	37.61	38.77	9,842,877	+0.88(+2.32%)
Oct 18, 2016	37.79	37.97	37.45	37.89	4,850,461	+0.46(+1.23%)
Oct 17, 2016	37.95	38.02	37.40	37.43	4,684,490	-0.46(-1.21%)
Oct 14, 2016	38.40	38.48	37.63	37.89	7,965,854	+0.02(+0.05%)
Oct 13, 2016	38.33	38.34	37.55	37.87	4,525,374	-0.84(-2.17%)
Oct 12, 2016	38.79	39.00	38.66	38.71	4,066,909	-0.04(-0.10%)
Oct 11, 2016	39.06	39.42	38.66	38.75	7,485,218	-0.44(-1.12%)
Oct 10, 2016	39.23	39.26	39.02	39.19	3,281,939	+0.30(+0.77%)
Oct 07, 2016	38.94	39.05	38.49	38.89	3,702,335	-0.07(-0.18%)
Oct 06, 2016	38.88	39.01	38.60	38.96	3,793,913	+0.12(+0.31%)
Oct 05, 2016	38.50	38.99	38.38	38.84	6,977,427	+0.56(+1.46%)
Oct 04, 2016	37.72	38.35	37.42	38.28	10,280,211	+0.67(+1.78%)
Oct 03, 2016	37.58	37.84	37.44	37.61	2,508,699	-0.11(-0.29%)
Sep 30, 2016	37.54	37.90	37.34	37.72	4,259,147	+0.44(+1.18%)
Sep 29, 2016	37.51	37.99	37.13	37.28	4,156,528	-0.37(-0.98%)
Sep 28, 2016	37.45	37.67	37.25	37.65	3,121,258	+0.25(+0.67%)
Sep 27, 2016	36.93	37.44	36.80	37.40	4,244,469	+0.37(+1.00%)
Sep 26, 2016	37.57	37.67	36.99	37.03	5,744,342	-0.84(-2.22%)
Sep 23, 2016	38.03	38.41	37.87	37.87	6,215,347	-0.27(-0.71%)
Sep 22, 2016	38.43	38.48	38.02	38.14	4,892,566	-0.13(-0.34%)
Sep 21, 2016	38.20	38.45	37.91	38.27	4,215,973	+0.32(+0.84%)
Sep 20, 2016	38.38	38.39	37.89	37.95	3,043,335	-0.13(-0.34%)
Sep 19, 2016	38.09	38.38	37.92	38.08	3,184,778	+0.24(+0.63%)
Sep 16, 2016	37.84	37.95	37.60	37.84	5,540,687	-0.27(-0.71%)
Sep 15, 2016	37.27	38.18	37.15	38.11	5,091,339	+0.68(+1.82%)
Sep 14, 2016	37.73	37.84	37.37	37.43	3,954,750	-0.34(-0.90%)
Sep 13, 2016	38.24	38.39	37.48	37.77	6,176,173	-0.94(-2.43%)
Sep 12, 2016	38.09	38.81	37.92	38.71	7,196,408	+0.51(+1.34%)
Sep 09, 2016	38.16	38.47	38.08	38.20	7,638,507	-0.03(-0.08%)
Sep 08, 2016	37.92	38.27	37.77	38.23	4,240,896	+0.37(+0.98%)
Sep 07, 2016	37.77	37.92	37.61	37.86	8,663,434	+0.01(+0.03%)
Sep 06, 2016	38.39	38.48	37.78	37.85	4,288,419	-0.64(-1.66%)
Sep 02, 2016	38.17	38.49	38.49	38.49	3,003,200	+0.17(+0.44%)
Sep 01, 2016	38.60	38.65	37.97	38.32	3,889,888	-0.18(-0.47%)
Aug 31, 2016	38.42	38.51	38.05	38.50	4,281,087	+0.17(+0.44%)
Aug 30, 2016	38.19	38.34	38.07	38.33	2,919,463	+0.24(+0.63%)
Aug 29, 2016	38.11	38.28	37.87	38.09	3,373,160	+0.10(+0.26%)
Aug 26, 2016	38.05	38.27	37.70	37.99	4,754,482	+0.08(+0.21%)
Aug 25, 2016	37.80	37.95	37.68	37.91	2,442,001	+0.14(+0.37%)
Aug 24, 2016	37.93	38.03	37.68	37.77	1,874,305	-0.09(-0.24%)
Aug 23, 2016	37.98	38.04	37.85	37.86	2,164,475	+0.07(+0.19%)
Aug 22, 2016	37.77	37.88	37.62	37.79	2,033,236	-0.01(-0.03%)
Aug 19, 2016	37.64	37.84	37.47	37.80	2,165,640	+0.05(+0.13%)
Aug 18, 2016	37.59	37.77	37.49	37.75	1,923,092	+0.08(+0.21%)
Aug 17, 2016	37.48	37.78	37.40	37.67	2,808,454	+0.17(+0.45%)
Aug 16, 2016	37.46	37.61	37.33	37.50	2,421,856	-0.03(-0.08%)
Aug 15, 2016	37.19	37.62	37.17	37.53	2,339,514	+0.52(+1.41%)
Aug 12, 2016	36.89	37.03	36.75	37.01	2,936,574	-0.18(-0.48%)
Aug 11, 2016	37.26	37.40	37.08	37.19	3,987,157	+0.06(+0.16%)
Aug 10, 2016	37.73	37.79	37.10	37.13	3,876,004	-0.87(-2.29%)
Aug 09, 2016	37.97	38.15	37.90	38.00	3,366,495	+0.00(+0.00%)
Aug 08, 2016	38.10	38.32	37.92	38.00	3,009,651	-0.06(-0.16%)
Aug 05, 2016	37.39	38.06	37.34	38.06	4,946,928	+1.09(+2.95%)
Aug 04, 2016	37.04	37.36	36.97	36.97	3,559,619	-0.17(-0.46%)
Aug 03, 2016	36.48	37.15	36.45	37.14	3,977,129	+0.76(+2.09%)
Aug 02, 2016	36.51	36.67	36.20	36.38	3,083,111	-0.29(-0.79%)