BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	33.21	33.29	32.15	32.16	6,612,278	-1.14(-3.42%)
Feb 26, 2016	32.83	33.53	32.62	33.30	6,295,065	+0.81(+2.49%)
Feb 25, 2016	32.10	32.50	32.02	32.49	5,113,033	+0.49(+1.53%)
Feb 24, 2016	31.62	32.04	31.27	32.00	6,344,649	-0.10(-0.31%)
Feb 23, 2016	32.77	32.98	31.88	32.10	5,507,119	-0.87(-2.64%)
Feb 22, 2016	32.66	32.98	32.64	32.97	3,846,514	+0.59(+1.82%)
Feb 19, 2016	32.05	32.41	31.93	32.38	3,849,073	+0.12(+0.37%)
Feb 18, 2016	32.92	33.05	32.10	32.26	4,049,559	-0.66(-2.00%)
Feb 17, 2016	32.84	33.12	32.77	32.92	5,196,785	+0.34(+1.04%)
Feb 16, 2016	32.05	32.82	31.75	32.58	4,864,692	+1.00(+3.17%)
Feb 12, 2016	31.06	31.58	31.58	31.58	5,141,600	+1.30(+4.29%)
Feb 11, 2016	30.40	30.74	29.96	30.28	6,114,140	-0.99(-3.17%)
Feb 10, 2016	31.67	31.95	31.24	31.27	5,833,381	-0.33(-1.04%)
Feb 09, 2016	30.79	31.78	30.74	31.60	6,286,417	+0.27(+0.86%)
Feb 08, 2016	31.57	31.61	30.89	31.33	6,118,730	-0.73(-2.28%)
Feb 05, 2016	32.17	32.54	31.87	32.06	7,104,506	-0.10(-0.31%)
Feb 04, 2016	31.70	32.25	31.68	32.16	7,160,837	+0.38(+1.20%)
Feb 03, 2016	31.72	31.89	30.72	31.78	6,803,624	+0.20(+0.63%)
Feb 02, 2016	31.80	31.84	31.40	31.58	5,414,663	-0.71(-2.20%)
Feb 01, 2016	32.53	32.63	32.05	32.29	4,491,442	-0.37(-1.13%)
Jan 29, 2016	32.16	32.69	32.01	32.66	6,853,299	+0.75(+2.35%)
Jan 28, 2016	31.86	32.28	31.72	31.91	8,450,685	+0.26(+0.82%)
Jan 27, 2016	31.43	32.37	31.31	31.65	5,436,382	+0.18(+0.57%)
Jan 26, 2016	31.22	31.59	30.99	31.47	6,050,497	+0.36(+1.16%)
Jan 25, 2016	31.80	31.88	31.07	31.11	7,274,955	-0.84(-2.63%)
Jan 22, 2016	32.19	32.51	31.55	31.95	6,485,181	+0.17(+0.53%)
Jan 21, 2016	32.67	32.76	31.71	31.78	9,970,441	-1.08(-3.29%)
Jan 20, 2016	32.15	33.29	31.78	32.86	13,020,916	-0.06(-0.18%)
Jan 19, 2016	33.70	33.70	32.58	32.92	5,833,539	-0.22(-0.66%)
Jan 15, 2016	32.90	33.14	33.14	33.14	6,748,100	-0.88(-2.59%)
Jan 14, 2016	33.84	34.25	33.41	34.02	4,497,207	+0.30(+0.89%)
Jan 13, 2016	35.14	35.24	33.61	33.72	4,729,155	-1.18(-3.38%)
Jan 12, 2016	35.10	35.18	34.37	34.90	4,747,619	+0.22(+0.63%)
Jan 11, 2016	34.65	34.84	34.29	34.68	6,162,268	+0.32(+0.93%)
Jan 08, 2016	35.42	35.44	34.29	34.36	5,000,134	-0.76(-2.16%)
Jan 07, 2016	35.38	35.77	34.88	35.12	4,703,780	-1.03(-2.85%)
Jan 06, 2016	36.06	36.59	35.86	36.15	4,228,345	-0.51(-1.39%)
Jan 05, 2016	36.61	36.94	36.36	36.66	3,569,178	+0.01(+0.03%)
Jan 04, 2016	36.92	37.03	36.28	36.65	5,873,178	-1.16(-3.07%)
Dec 31, 2015	37.92	37.81	37.81	37.81	2,910,300	-0.36(-0.94%)
Dec 30, 2015	38.47	38.53	38.10	38.17	1,583,007	-0.37(-0.96%)
Dec 29, 2015	38.35	38.62	38.19	38.54	2,049,548	+0.45(+1.18%)
Dec 28, 2015	38.05	38.15	37.60	38.09	2,081,724	-0.18(-0.47%)
Dec 24, 2015	38.17	38.27	38.27	38.27	980,400	+0.03(+0.08%)
Dec 23, 2015	37.84	38.28	37.66	38.24	2,932,699	+0.60(+1.59%)
Dec 22, 2015	37.54	37.67	36.83	37.64	4,046,186	+0.36(+0.97%)
Dec 21, 2015	37.64	37.72	36.84	37.28	3,874,686	+0.05(+0.13%)
Dec 18, 2015	37.61	37.74	37.17	37.23	16,250,045	-0.60(-1.59%)
Dec 17, 2015	38.53	38.56	37.82	37.83	3,780,086	-0.50(-1.30%)
Dec 16, 2015	38.02	38.40	37.52	38.33	5,641,231	+0.65(+1.73%)
Dec 15, 2015	37.37	38.03	37.37	37.68	6,770,109	+0.77(+2.09%)
Dec 14, 2015	36.98	37.33	36.49	36.91	4,717,861	+0.10(+0.27%)
Dec 11, 2015	37.03	37.27	36.57	36.81	4,464,522	-0.75(-2.00%)
Dec 10, 2015	37.22	38.08	37.05	37.56	3,531,467	+0.32(+0.86%)
Dec 09, 2015	37.72	38.04	37.01	37.24	4,243,835	-0.66(-1.74%)
Dec 08, 2015	38.35	38.53	37.78	37.90	4,050,673	-0.80(-2.07%)
Dec 07, 2015	39.26	39.28	38.37	38.70	3,538,635	-0.25(-0.64%)
Dec 04, 2015	38.08	39.06	37.85	38.95	4,514,167	+1.07(+2.82%)
Dec 03, 2015	38.63	38.77	37.76	37.88	3,684,185	-0.61(-1.58%)
Dec 02, 2015	39.02	39.09	38.41	38.49	3,951,797	-0.48(-1.23%)