BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	40.64	40.85	40.27	40.27	11,661,735	-0.34(-0.84%)
Jul 30, 2015	40.50	40.72	40.39	40.61	4,701,256	+0.00(+0.00%)
Jul 29, 2015	40.42	40.72	40.14	40.61	4,326,429	+0.21(+0.52%)
Jul 28, 2015	40.71	40.76	40.15	40.40	3,492,391	-0.06(-0.15%)
Jul 27, 2015	40.52	40.78	40.26	40.46	3,560,933	-0.33(-0.81%)
Jul 24, 2015	41.40	41.47	40.74	40.79	4,848,849	-0.67(-1.62%)
Jul 23, 2015	41.66	41.90	41.34	41.46	4,337,500	-0.14(-0.34%)
Jul 22, 2015	41.31	41.79	41.20	41.60	3,854,928	+0.33(+0.80%)
Jul 21, 2015	41.23	41.63	41.02	41.27	4,220,998	+0.09(+0.22%)
Jul 20, 2015	40.83	41.38	40.74	41.18	4,714,642	+0.33(+0.81%)
Jul 17, 2015	41.55	41.55	40.38	40.85	6,176,001	-0.70(-1.68%)
Jul 16, 2015	41.60	41.79	41.33	41.55	6,013,358	-0.04(-0.10%)
Jul 15, 2015	41.34	41.80	41.18	41.59	5,593,348	+0.37(+0.90%)
Jul 14, 2015	40.90	41.27	40.72	41.22	3,636,357	+0.13(+0.32%)
Jul 13, 2015	41.14	41.22	40.90	41.09	2,463,495	+0.39(+0.96%)
Jul 10, 2015	40.89	40.96	40.47	40.70	2,801,288	+0.52(+1.29%)
Jul 09, 2015	40.51	40.67	40.00	40.18	4,761,539	+0.37(+0.93%)
Jul 08, 2015	39.98	40.23	39.72	39.81	4,514,013	-0.53(-1.31%)
Jul 07, 2015	40.37	40.45	39.65	40.34	5,020,791	-0.02(-0.05%)
Jul 06, 2015	39.93	40.40	39.82	40.36	3,949,836	-0.02(-0.05%)
Jul 02, 2015	40.97	40.38	40.38	40.38	3,324,200	-0.66(-1.61%)
Jul 01, 2015	40.75	41.21	40.72	41.04	3,874,817	+0.73(+1.81%)
Jun 30, 2015	40.75	41.02	40.31	40.31	4,724,591	+0.06(+0.15%)
Jun 29, 2015	40.71	41.13	40.17	40.25	4,241,210	-1.04(-2.52%)
Jun 26, 2015	41.29	41.50	41.09	41.29	4,137,757	+0.27(+0.66%)
Jun 25, 2015	41.42	41.47	41.00	41.02	3,761,973	-0.14(-0.34%)
Jun 24, 2015	41.39	41.67	41.15	41.16	3,329,305	-0.40(-0.96%)
Jun 23, 2015	41.40	41.70	41.34	41.56	4,611,721	+0.37(+0.90%)
Jun 22, 2015	41.32	41.47	41.07	41.19	5,810,382	+0.17(+0.41%)
Jun 19, 2015	41.16	41.37	40.92	41.02	4,731,824	-0.26(-0.63%)
Jun 18, 2015	41.30	41.40	40.92	41.28	5,394,669	+0.12(+0.29%)
Jun 17, 2015	41.55	41.62	41.09	41.16	4,356,912	-0.30(-0.72%)
Jun 16, 2015	41.15	41.63	41.01	41.46	3,584,505	+0.21(+0.51%)
Jun 15, 2015	40.75	41.55	40.71	41.25	5,157,398	+0.18(+0.44%)
Jun 12, 2015	40.82	41.09	40.71	41.07	2,498,826	+0.17(+0.42%)
Jun 11, 2015	41.18	41.27	40.79	40.90	3,043,958	-0.26(-0.63%)
Jun 10, 2015	40.77	41.31	40.73	41.16	4,102,170	+0.56(+1.38%)
Jun 09, 2015	40.34	40.74	40.19	40.60	2,901,247	+0.33(+0.82%)
Jun 08, 2015	40.25	40.49	40.01	40.27	2,862,776	+0.07(+0.17%)
Jun 05, 2015	40.11	40.47	39.97	40.20	4,321,234	+0.49(+1.23%)
Jun 04, 2015	39.77	40.18	39.65	39.71	3,529,862	-0.29(-0.72%)
Jun 03, 2015	39.67	40.15	39.59	40.00	3,460,046	+0.55(+1.39%)
Jun 02, 2015	39.20	39.58	39.02	39.45	3,433,945	+0.28(+0.71%)
Jun 01, 2015	39.56	39.70	39.00	39.17	3,027,162	-0.30(-0.76%)
May 29, 2015	39.89	39.89	39.29	39.47	3,193,484	-0.42(-1.05%)
May 28, 2015	39.76	39.96	39.53	39.89	3,304,002	-0.02(-0.05%)
May 27, 2015	39.66	39.98	39.58	39.91	2,848,861	+0.32(+0.81%)
May 26, 2015	39.54	39.64	39.22	39.59	4,955,178	+0.18(+0.46%)
May 22, 2015	39.53	39.41	39.41	39.41	1,644,800	-0.15(-0.38%)
May 21, 2015	39.44	39.73	39.43	39.56	2,351,074	-0.03(-0.08%)
May 20, 2015	39.79	39.79	39.43	39.59	2,450,446	-0.19(-0.48%)
May 19, 2015	39.42	39.93	39.32	39.78	4,118,493	+0.55(+1.40%)
May 18, 2015	38.76	39.30	38.75	39.23	2,577,232	+0.51(+1.32%)
May 15, 2015	39.24	39.27	38.53	38.72	2,352,590	-0.45(-1.15%)
May 14, 2015	39.30	39.34	39.00	39.17	1,993,553	+0.08(+0.20%)
May 13, 2015	38.75	39.17	38.61	39.09	2,715,952	-0.03(-0.08%)
May 12, 2015	38.87	39.30	38.58	39.12	2,559,751	+0.11(+0.28%)
May 11, 2015	39.01	39.28	38.93	39.01	2,907,401	-0.05(-0.13%)
May 08, 2015	38.75	39.13	38.61	39.06	3,296,208	+0.49(+1.27%)
May 07, 2015	38.61	38.81	38.39	38.57	2,233,212	-0.09(-0.23%)
May 06, 2015	39.00	39.17	38.31	38.66	3,029,638	-0.31(-0.80%)
May 05, 2015	38.92	39.43	38.88	38.97	3,407,594	-0.12(-0.31%)
May 04, 2015	38.49	39.12	38.41	39.09	3,772,253	+0.63(+1.64%)