BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	37.25	37.33	37.33	37.33	2,314,200	+0.15(+0.40%)
Aug 28, 2014	37.04	37.26	36.90	37.18	1,619,915	+0.00(+0.00%)
Aug 27, 2014	37.55	37.65	37.14	37.18	1,541,496	-0.32(-0.85%)
Aug 26, 2014	37.43	37.59	37.42	37.50	2,030,115	+0.10(+0.27%)
Aug 25, 2014	37.29	37.51	37.20	37.40	2,394,168	+0.36(+0.97%)
Aug 22, 2014	37.05	37.27	36.97	37.04	2,481,166	-0.08(-0.22%)
Aug 21, 2014	36.89	37.28	36.83	37.12	2,490,758	+0.33(+0.90%)
Aug 20, 2014	36.61	36.89	36.55	36.79	2,036,226	+0.05(+0.14%)
Aug 19, 2014	36.75	36.95	36.74	36.74	1,812,977	+0.08(+0.22%)
Aug 18, 2014	36.47	36.76	36.43	36.66	2,245,531	+0.49(+1.35%)
Aug 15, 2014	36.43	36.55	36.04	36.17	5,426,010	-0.17(-0.47%)
Aug 14, 2014	36.30	36.52	36.27	36.34	1,752,445	+0.01(+0.03%)
Aug 13, 2014	36.18	36.43	36.18	36.33	2,202,155	+0.23(+0.64%)
Aug 12, 2014	36.06	36.30	35.96	36.10	2,527,520	-0.10(-0.28%)
Aug 11, 2014	36.30	36.36	36.09	36.20	2,812,264	+0.08(+0.22%)
Aug 08, 2014	36.12	36.12	35.86	36.12	4,466,062	+0.16(+0.44%)
Aug 07, 2014	36.42	36.50	35.89	35.96	2,894,522	-0.32(-0.88%)
Aug 06, 2014	36.38	36.46	36.12	36.28	4,119,432	-0.17(-0.47%)
Aug 05, 2014	36.59	36.90	36.38	36.45	3,148,412	-0.39(-1.06%)
Aug 04, 2014	36.76	36.90	36.54	36.84	2,733,839	+0.14(+0.38%)
Aug 01, 2014	36.89	37.19	36.53	36.70	2,633,202	-0.32(-0.86%)
Jul 31, 2014	37.50	37.63	37.02	37.02	3,300,220	-0.62(-1.65%)
Jul 30, 2014	37.61	37.80	37.40	37.64	2,379,879	+0.22(+0.59%)
Jul 29, 2014	37.59	37.83	37.42	37.42	2,688,465	-0.18(-0.48%)
Jul 28, 2014	37.88	37.95	37.46	37.60	3,289,933	-0.31(-0.82%)
Jul 25, 2014	37.67	37.94	37.61	37.91	2,917,808	+0.09(+0.24%)
Jul 24, 2014	37.70	37.90	37.59	37.82	3,339,251	+0.28(+0.75%)
Jul 23, 2014	37.42	37.62	37.25	37.54	3,502,028	+0.05(+0.13%)
Jul 22, 2014	37.34	37.55	37.11	37.49	6,372,034	+0.16(+0.43%)
Jul 21, 2014	37.26	37.67	36.78	37.33	9,129,932	-1.57(-4.04%)
Jul 18, 2014	38.56	39.00	38.42	38.90	4,469,787	+0.61(+1.59%)
Jul 17, 2014	39.45	39.46	38.20	38.29	6,539,407	-1.33(-3.36%)
Jul 16, 2014	40.19	40.19	39.55	39.62	3,045,773	-0.46(-1.15%)
Jul 15, 2014	39.74	40.11	39.73	40.08	2,879,065	+0.51(+1.29%)
Jul 14, 2014	40.00	40.15	39.56	39.57	2,867,379	-0.12(-0.30%)
Jul 11, 2014	39.47	39.77	39.22	39.69	2,999,231	+0.09(+0.23%)
Jul 10, 2014	39.32	39.71	39.14	39.60	3,561,599	-0.07(-0.18%)
Jul 09, 2014	39.66	39.79	39.55	39.67	2,787,611	+0.08(+0.20%)
Jul 08, 2014	39.83	39.90	39.54	39.59	3,199,846	-0.39(-0.98%)
Jul 07, 2014	40.16	40.16	39.79	39.98	3,591,772	+0.00(+0.00%)
Jul 03, 2014	39.84	39.98	39.98	39.98	2,609,500	+0.33(+0.83%)
Jul 02, 2014	39.61	39.76	39.48	39.65	4,507,854	-0.09(-0.23%)
Jul 01, 2014	39.49	39.97	39.41	39.74	5,162,962	+0.31(+0.79%)
Jun 30, 2014	39.30	39.49	39.14	39.43	3,543,841	+0.14(+0.36%)
Jun 27, 2014	38.92	39.32	38.91	39.29	3,645,040	+0.27(+0.69%)
Jun 26, 2014	39.07	39.09	38.61	39.02	3,211,755	-0.10(-0.26%)
Jun 25, 2014	38.87	39.15	38.55	39.12	2,942,222	+0.05(+0.13%)
Jun 24, 2014	39.14	39.50	39.04	39.07	3,189,528	-0.19(-0.48%)
Jun 23, 2014	39.07	39.33	38.98	39.26	2,940,190	+0.07(+0.18%)
Jun 20, 2014	39.00	39.27	38.99	39.19	5,393,368	+0.36(+0.93%)
Jun 19, 2014	38.10	38.84	38.10	38.83	2,346,674	-0.04(-0.10%)
Jun 18, 2014	38.57	38.89	38.45	38.87	3,128,017	+0.35(+0.91%)
Jun 17, 2014	38.15	38.70	38.15	38.52	3,299,101	+0.32(+0.84%)
Jun 16, 2014	38.36	38.36	38.01	38.20	2,854,075	-0.19(-0.49%)
Jun 13, 2014	38.59	38.81	38.28	38.39	2,856,259	-0.05(-0.13%)
Jun 12, 2014	38.77	38.81	38.36	38.44	2,946,522	-0.49(-1.26%)
Jun 11, 2014	38.84	39.00	38.65	38.93	2,743,213	-0.16(-0.41%)
Jun 10, 2014	39.01	39.15	38.79	39.09	2,544,401	+0.40(+1.03%)
Jun 06, 2014	38.46	38.80	38.30	38.69	3,232,495	+0.31(+0.81%)
Jun 05, 2014	38.21	38.42	37.96	38.38	3,389,360	+0.23(+0.60%)
Jun 04, 2014	38.09	38.34	38.00	38.15	3,439,356	-0.01(-0.03%)
Jun 03, 2014	38.02	38.29	37.94	38.16	3,863,393	+0.08(+0.21%)