BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	46.59	46.59	46.06	46.09	4,276,801	-0.21(-0.45%)
Aug 30, 2017	46.10	46.49	45.99	46.30	4,387,524	+0.23(+0.50%)
Aug 29, 2017	45.68	46.20	45.50	46.07	5,024,094	-0.07(-0.15%)
Aug 28, 2017	46.32	46.33	46.05	46.14	3,320,504	-0.01(-0.02%)
Aug 25, 2017	46.33	46.43	46.15	46.15	3,530,190	+0.00(+0.00%)
Aug 24, 2017	46.16	46.33	46.02	46.15	3,775,094	+0.00(+0.00%)
Aug 23, 2017	45.82	46.38	45.73	46.15	3,294,738	+0.02(+0.04%)
Aug 22, 2017	46.07	46.20	45.98	46.13	3,875,049	+0.25(+0.54%)
Aug 21, 2017	46.14	46.14	45.88	45.88	5,089,862	-0.24(-0.52%)
Aug 18, 2017	45.95	46.47	45.89	46.12	4,394,869	-0.04(-0.09%)
Aug 17, 2017	46.73	46.86	46.13	46.16	4,648,582	-0.66(-1.41%)
Aug 16, 2017	47.04	47.26	46.70	46.82	3,612,848	-0.17(-0.36%)
Aug 15, 2017	47.29	47.48	46.94	46.99	3,315,812	+0.13(+0.28%)
Aug 14, 2017	46.73	47.14	46.71	46.86	3,209,662	+0.55(+1.19%)
Aug 11, 2017	46.88	47.02	46.16	46.31	4,575,041	-0.37(-0.79%)
Aug 10, 2017	47.29	47.45	46.66	46.68	5,226,431	-1.01(-2.12%)
Aug 09, 2017	47.66	47.83	47.45	47.69	4,355,587	-0.56(-1.16%)
Aug 08, 2017	48.01	48.90	48.01	48.25	3,312,782	+0.09(+0.19%)
Aug 07, 2017	48.31	48.40	48.11	48.16	3,223,687	-0.20(-0.41%)
Aug 04, 2017	48.20	48.63	48.06	48.36	4,518,130	+0.52(+1.09%)
Aug 03, 2017	47.81	47.99	47.64	47.84	2,861,420	-0.09(-0.19%)
Aug 02, 2017	47.73	47.99	47.61	47.93	3,371,129	+0.08(+0.17%)
Aug 01, 2017	47.58	47.85	47.34	47.85	4,752,378	+0.53(+1.12%)
Jul 31, 2017	46.99	47.56	46.99	47.32	3,973,483	+0.44(+0.94%)
Jul 28, 2017	46.81	47.09	46.66	46.88	3,667,873	+0.00(+0.00%)
Jul 27, 2017	46.74	47.23	46.58	46.88	6,262,527	+0.13(+0.28%)
Jul 26, 2017	47.21	47.37	46.67	46.75	5,645,966	-0.46(-0.97%)
Jul 25, 2017	47.43	47.65	47.16	47.21	6,146,321	+0.62(+1.33%)
Jul 24, 2017	46.25	46.71	46.25	46.59	4,245,317	+0.31(+0.67%)
Jul 21, 2017	46.16	47.14	46.16	46.28	5,931,961	+0.02(+0.04%)
Jul 20, 2017		46.53	45.02	46.26	6,200,820	+1.50(+3.35%)
Jul 19, 2017	44.77	44.97	44.36	44.76	3,373,501	+0.15(+0.34%)
Jul 18, 2017	44.61	44.84	44.41	44.61	3,142,841	-0.30(-0.67%)
Jul 17, 2017	44.77	45.13	44.56	44.91	2,344,605	+0.10(+0.22%)
Jul 14, 2017	45.03	45.16	44.59	44.81	6,048,133	-0.75(-1.65%)
Jul 13, 2017	45.48	45.57	45.24	45.56	2,293,832	+0.13(+0.29%)
Jul 12, 2017	45.24	45.56	45.10	45.43	2,548,698	+0.05(+0.11%)
Jul 11, 2017	45.43	45.55	45.20	45.38	2,803,761	+0.03(+0.07%)
Jul 10, 2017	45.35	45.57	45.17	45.35	2,493,747	-0.12(-0.26%)
Jul 07, 2017	45.69	45.71	45.23	45.47	4,054,433	-0.06(-0.13%)
Jul 06, 2017	46.14	46.22	45.52	45.53	3,914,050	-0.61(-1.32%)
Jul 05, 2017	46.20	46.29	45.82	46.14	3,587,088	+0.02(+0.04%)
Jul 03, 2017	45.72	46.28	45.66	46.12	2,771,224	+0.71(+1.56%)
Jun 30, 2017	45.85	45.92	45.16	45.41	3,806,816	-0.20(-0.44%)
Jun 29, 2017	45.82	46.50	44.99	45.61	5,906,797	+0.83(+1.85%)
Jun 28, 2017	44.16	44.83	44.15	44.78	4,462,059	+0.96(+2.19%)
Jun 27, 2017	43.73	44.25	43.54	43.82	3,116,557	+0.37(+0.85%)
Jun 26, 2017	43.27	43.79	43.11	43.45	3,283,179	+0.28(+0.65%)
Jun 23, 2017	43.55	43.75	43.00	43.17	4,055,490	-0.17(-0.39%)
Jun 22, 2017	43.52	43.63	43.21	43.34	3,216,858	-0.31(-0.71%)
Jun 21, 2017	43.96	44.01	43.54	43.65	2,628,602	-0.30(-0.68%)
Jun 20, 2017	44.23	44.26	43.88	43.95	3,359,923	-0.42(-0.95%)
Jun 19, 2017	44.52	44.81	44.26	44.37	2,690,816	+0.04(+0.09%)
Jun 16, 2017	44.45	44.51	44.10	44.33	4,158,601	-0.08(-0.18%)
Jun 15, 2017	44.29	44.73	44.23	44.41	3,167,279	-0.12(-0.27%)
Jun 14, 2017	43.87	44.56	43.56	44.53	3,555,903	+0.24(+0.54%)
Jun 13, 2017	44.39	44.57	44.15	44.29	3,233,702	+0.20(+0.45%)
Jun 12, 2017	44.20	44.69	43.63	44.09	3,675,377	-0.02(-0.05%)
Jun 09, 2017	43.66	44.21	43.62	44.11	5,840,357	+0.73(+1.68%)
Jun 08, 2017		43.87	42.22	43.38	6,902,656	+1.12(+2.65%)
Jun 07, 2017	42.06	42.40	41.97	42.26	5,977,681	+0.32(+0.76%)
Jun 06, 2017	41.90	42.18	41.69	41.94	3,785,327	-0.31(-0.73%)
Jun 05, 2017	42.16	42.63	42.08	42.25	3,896,702	+0.09(+0.21%)
Jun 02, 2017	42.09	42.50	41.81	42.16	5,191,545	-0.26(-0.61%)