BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	48.66	49.73	48.60	49.16	6,567,764	+0.88(+1.82%)
Oct 30, 2018	48.01	48.41	47.20	48.28	6,667,142	+0.51(+1.07%)
Oct 29, 2018	47.25	48.16	47.15	47.77	7,159,015	+1.29(+2.78%)
Oct 26, 2018	46.60	47.00	46.14	46.48	8,930,400	-0.53(-1.13%)
Oct 25, 2018	46.54	47.48	46.34	47.01	5,920,343	+0.95(+2.06%)
Oct 24, 2018	47.06	47.06	45.98	46.06	6,351,587	-1.04(-2.21%)
Oct 23, 2018	46.27	47.40	46.11	47.10	6,189,552	+0.02(+0.04%)
Oct 22, 2018	48.89	49.15	47.04	47.08	6,734,421	-1.84(-3.76%)
Oct 19, 2018	48.17	49.27	47.78	48.92	5,850,900	+0.64(+1.33%)
Oct 18, 2018	48.60	49.60	48.13	48.28	5,202,156	+0.57(+1.19%)
Oct 17, 2018	46.96	48.16	46.62	47.71	5,117,829	+0.62(+1.32%)
Oct 16, 2018	47.10	47.14	46.42	47.09	3,825,580	+0.30(+0.64%)
Oct 15, 2018	46.91	47.27	46.62	46.79	4,365,350	-0.09(-0.19%)
Oct 12, 2018	48.02	48.19	45.93	46.88	5,779,400	-0.56(-1.18%)
Oct 11, 2018	48.55	48.88	47.30	47.44	6,866,753	-1.29(-2.65%)
Oct 10, 2018	49.65	50.16	48.70	48.73	4,094,347	-0.70(-1.42%)
Oct 09, 2018	49.58	49.66	49.22	49.43	3,405,675	-0.31(-0.62%)
Oct 08, 2018	48.94	50.00	48.90	49.74	3,573,774	+0.75(+1.53%)
Oct 05, 2018	49.58	49.85	48.90	48.99	3,223,500	-0.40(-0.81%)
Oct 04, 2018	48.99	50.12	48.93	49.39	4,017,323	+0.43(+0.88%)
Oct 03, 2018	48.52	49.25	48.30	48.96	4,239,385	+0.69(+1.43%)
Oct 02, 2018	48.29	48.58	47.85	48.27	2,997,802	-0.08(-0.17%)
Oct 01, 2018	48.92	49.01	48.17	48.35	2,341,383	-0.19(-0.39%)
Sep 28, 2018	48.59	48.85	48.41	48.54	3,312,200	-0.36(-0.74%)
Sep 27, 2018	49.75	49.75	48.86	48.90	3,251,635	-0.85(-1.71%)
Sep 26, 2018	50.54	50.62	49.67	49.75	2,796,384	-0.56(-1.11%)
Sep 25, 2018	50.90	50.91	50.26	50.31	2,310,585	-0.37(-0.73%)
Sep 24, 2018	51.36	51.42	50.64	50.68	2,643,134	-0.76(-1.48%)
Sep 21, 2018	51.63	51.71	51.28	51.44	4,819,500	-0.13(-0.25%)
Sep 20, 2018	51.23	51.78	51.23	51.57	2,626,211	+0.60(+1.18%)
Sep 19, 2018	50.18	51.17	50.02	50.97	3,382,367	+0.91(+1.82%)
Sep 18, 2018	50.29	50.32	49.90	50.06	2,488,994	-0.18(-0.36%)
Sep 17, 2018	50.41	50.48	50.10	50.24	2,728,024	+0.03(+0.06%)
Sep 14, 2018	50.02	50.31	49.92	50.21	3,821,500	+0.25(+0.50%)
Sep 13, 2018	50.85	50.88	49.93	49.96	3,907,098	-0.71(-1.40%)
Sep 12, 2018	51.75	51.92	50.65	50.67	2,713,759	-1.20(-2.31%)
Sep 11, 2018	51.65	52.16	51.65	51.87	1,402,437	+0.11(+0.21%)
Sep 10, 2018	52.16	52.22	51.70	51.76	1,327,417	-0.22(-0.42%)
Sep 07, 2018	52.47	52.50	51.71	51.98	1,898,800	-0.27(-0.52%)
Sep 06, 2018	52.40	52.48	52.11	52.25	1,932,595	-0.07(-0.13%)
Sep 05, 2018	52.15	52.58	52.14	52.32	2,142,269	+0.18(+0.35%)
Sep 04, 2018	51.65	52.19	51.41	52.14	2,908,780	+0.48(+0.93%)
Aug 31, 2018		51.66	51.66	51.66	0	+0.13(+0.25%)
Aug 30, 2018	51.86	52.04	51.45	51.53	1,950,245	-0.47(-0.90%)
Aug 29, 2018	52.22	52.22	51.67	52.00	1,824,294	-0.12(-0.23%)
Aug 28, 2018	52.38	52.41	51.97	52.12	1,504,628	-0.13(-0.25%)
Aug 27, 2018	51.92	52.49	51.75	52.25	2,174,690	+0.54(+1.04%)
Aug 24, 2018	52.24	52.25	51.64	51.71	2,042,700	-0.30(-0.58%)
Aug 23, 2018	52.63	52.70	51.87	52.01	2,278,815	-0.68(-1.29%)
Aug 22, 2018	52.56	52.85	52.27	52.69	1,838,886	-0.02(-0.04%)
Aug 21, 2018	52.39	53.08	52.13	52.71	2,681,703	+0.42(+0.80%)
Aug 20, 2018	52.40	52.56	52.14	52.29	1,982,299	-0.14(-0.27%)
Aug 17, 2018	52.07	52.57	52.03	52.43	2,686,700	+0.23(+0.44%)
Aug 16, 2018	51.57	52.45	51.57	52.20	2,746,638	+0.87(+1.69%)
Aug 15, 2018	51.48	51.73	51.10	51.33	2,347,150	-0.52(-1.00%)
Aug 14, 2018	50.55	52.01	50.55	51.85	3,963,598	+1.34(+2.65%)
Aug 13, 2018	50.73	51.01	50.45	50.51	2,690,088	-0.24(-0.47%)
Aug 10, 2018	50.56	50.93	50.37	50.75	2,589,500	-0.45(-0.88%)
Aug 09, 2018	51.49	51.59	51.06	51.20	2,403,994	-0.81(-1.56%)
Aug 08, 2018	51.68	52.17	51.53	52.01	2,046,823	+0.30(+0.58%)
Aug 07, 2018	51.57	52.10	51.57	51.71	3,027,963	+0.29(+0.56%)
Aug 06, 2018	51.48	51.70	50.97	51.42	2,379,642	-0.18(-0.35%)
Aug 03, 2018	51.23	51.63	51.23	51.60	2,587,300	+0.28(+0.55%)
Aug 02, 2018	50.89	51.49	50.64	51.32	2,542,892	+0.21(+0.41%)