BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.72	49.72	49.72	0	-0.40(-0.80%)
Dec 28, 2017	50.02	50.14	49.76	50.12	1,696,454	+0.14(+0.28%)
Dec 27, 2017	50.03	50.12	49.67	49.98	2,299,718	-0.06(-0.12%)
Dec 26, 2017	50.31	50.58	49.84	50.04	1,515,047	-0.41(-0.81%)
Dec 22, 2017	50.57	50.68	50.10	50.45	2,386,171	+0.06(+0.12%)
Dec 21, 2017	50.04	50.60	50.02	50.39	2,781,552	+0.55(+1.10%)
Dec 20, 2017	50.47	50.63	49.63	49.84	2,925,892	-0.19(-0.38%)
Dec 19, 2017	50.33	50.40	49.90	50.03	3,047,816	+0.02(+0.04%)
Dec 18, 2017	49.97	50.18	49.77	50.01	4,117,246	+0.48(+0.97%)
Dec 15, 2017	49.29	49.94	49.03	49.53	8,890,484	+0.56(+1.14%)
Dec 14, 2017	49.60	49.62	48.87	48.97	3,430,030	-0.45(-0.91%)
Dec 13, 2017	50.11	50.30	49.40	49.42	3,297,075	-0.86(-1.71%)
Dec 12, 2017	50.28	50.55	49.75	50.28	3,943,187	+0.53(+1.07%)
Dec 11, 2017	49.81	50.02	49.60	49.75	3,035,504	-0.06(-0.12%)
Dec 08, 2017	49.74	49.91	49.36	49.81	3,680,836	+0.23(+0.46%)
Dec 07, 2017	49.27	49.73	49.02	49.58	4,261,955	+0.20(+0.41%)
Dec 06, 2017	49.79	49.90	49.38	49.38	3,806,241	-0.43(-0.86%)
Dec 05, 2017	50.44	50.53	49.65	49.81	4,915,240	-0.43(-0.86%)
Dec 04, 2017	50.25	51.11	50.17	50.24	7,563,350	+0.64(+1.29%)
Dec 01, 2017	49.55	49.83	48.54	49.60	14,865,871	+0.18(+0.36%)
Nov 30, 2017	49.50	50.12	49.09	49.42	9,387,061	+0.30(+0.61%)
Nov 29, 2017	47.91	49.71	47.91	49.12	12,575,737	+1.59(+3.35%)
Nov 28, 2017	46.62	47.67	46.52	47.53	14,201,325	+1.04(+2.24%)
Nov 27, 2017	46.40	46.60	46.30	46.49	3,158,978	+0.15(+0.32%)
Nov 24, 2017	46.61	46.69	46.32	46.34	1,019,485	-0.15(-0.32%)
Nov 22, 2017	46.65	46.79	46.42	46.49	2,652,453	-0.08(-0.17%)
Nov 21, 2017	47.01	47.08	46.37	46.57	4,267,477	-0.41(-0.87%)
Nov 20, 2017	47.01	47.09	46.77	46.98	3,578,661	+0.16(+0.34%)
Nov 17, 2017	46.42	47.03	46.33	46.82	2,671,736	+0.05(+0.11%)
Nov 16, 2017	47.01	47.33	46.72	46.77	3,240,519	-0.05(-0.11%)
Nov 15, 2017	46.44	47.08	46.27	46.82	3,680,382	-0.02(-0.04%)
Nov 14, 2017	46.33	46.85	46.17	46.84	4,421,984	+0.35(+0.75%)
Nov 13, 2017	45.96	46.56	45.73	46.49	6,295,837	+0.36(+0.78%)
Nov 10, 2017	46.82	46.97	46.10	46.13	7,960,331	-0.62(-1.33%)
Nov 09, 2017	47.23	47.53	46.59	46.75	6,675,419	-1.00(-2.09%)
Nov 08, 2017	48.13	48.13	47.64	47.75	5,981,817	-0.48(-1.00%)
Nov 07, 2017	49.48	49.55	48.16	48.23	5,715,606	-1.25(-2.53%)
Nov 06, 2017	49.36	49.55	49.17	49.48	2,897,860	-0.06(-0.12%)
Nov 03, 2017	49.49	49.55	48.97	49.54	5,291,861	-0.05(-0.10%)
Nov 02, 2017	49.45	49.74	48.90	49.59	6,312,437	+0.04(+0.08%)
Nov 01, 2017	49.35	49.91	49.35	49.55	7,689,784	+0.31(+0.63%)
Oct 31, 2017	49.08	49.52	49.01	49.24	5,214,212	+0.13(+0.26%)
Oct 30, 2017	48.83	49.37	48.68	49.11	7,080,032	+0.37(+0.76%)
Oct 27, 2017	48.35	48.92	48.28	48.74	3,630,589	+0.12(+0.25%)
Oct 26, 2017	48.00	48.71	47.91	48.62	4,109,701	+0.84(+1.76%)
Oct 25, 2017	47.80	47.85	47.35	47.78	4,712,320	+0.20(+0.42%)
Oct 24, 2017	47.71	47.93	47.49	47.58	4,044,522	+0.17(+0.36%)
Oct 23, 2017	47.43	47.59	47.23	47.41	3,911,046	-0.09(-0.19%)
Oct 20, 2017	47.30	47.95	47.23	47.50	5,140,316	+0.76(+1.63%)
Oct 19, 2017	44.62	46.97	44.62	46.74	5,188,136	+0.20(+0.43%)
Oct 18, 2017	46.76	46.85	46.49	46.54	4,247,060	+0.02(+0.04%)
Oct 17, 2017	47.19	47.19	46.49	46.52	3,007,873	-0.51(-1.08%)
Oct 16, 2017	46.81	47.07	46.73	47.03	2,537,891	+0.33(+0.71%)
Oct 13, 2017	46.77	47.18	46.36	46.70	2,842,139	-0.15(-0.32%)
Oct 12, 2017	47.44	47.62	46.77	46.85	2,602,845	-0.50(-1.06%)
Oct 11, 2017	47.53	47.59	47.22	47.35	2,568,402	-0.36(-0.75%)
Oct 10, 2017	47.50	47.83	47.44	47.71	1,928,764	+0.23(+0.48%)
Oct 09, 2017	47.80	47.80	47.34	47.48	2,009,500	-0.21(-0.44%)
Oct 06, 2017	47.75	48.10	47.44	47.69	3,154,339	+0.07(+0.15%)
Oct 05, 2017	46.74	47.73	46.46	47.62	4,513,672	+1.25(+2.70%)
Oct 04, 2017	46.75	46.86	46.29	46.37	2,791,896	-0.51(-1.09%)
Oct 03, 2017	47.07	47.24	46.70	46.88	2,046,779	-0.28(-0.59%)