BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2015	38.93	39.05	38.57	38.97	4,358,609	+0.35(+0.91%)
Nov 30, 2015	38.73	38.82	38.42	38.62	3,674,933	-0.04(-0.10%)
Nov 27, 2015	38.52	38.69	38.30	38.66	1,194,758	+0.18(+0.47%)
Nov 25, 2015	38.53	38.48	38.48	38.48	2,752,300	-0.01(-0.03%)
Nov 24, 2015	38.50	38.64	38.20	38.49	3,517,882	-0.28(-0.72%)
Nov 23, 2015	38.67	39.07	38.63	38.77	3,802,123	+0.12(+0.31%)
Nov 20, 2015	38.70	38.80	38.38	38.65	6,260,150	+0.11(+0.29%)
Nov 19, 2015	38.35	38.67	38.10	38.54	3,416,765	+0.19(+0.50%)
Nov 18, 2015	37.88	38.38	37.64	38.35	4,248,958	+0.55(+1.46%)
Nov 17, 2015	38.04	38.28	37.21	37.80	3,183,528	-0.12(-0.32%)
Nov 16, 2015	37.28	37.93	37.21	37.92	3,753,200	+0.57(+1.53%)
Nov 13, 2015	37.71	37.98	37.22	37.35	5,029,434	-0.44(-1.16%)
Nov 12, 2015	38.01	38.24	37.79	37.79	4,156,746	-0.52(-1.36%)
Nov 11, 2015	38.61	38.68	38.14	38.31	4,832,957	-0.02(-0.05%)
Nov 10, 2015	38.25	38.60	38.05	38.33	3,849,335	-0.32(-0.83%)
Nov 09, 2015	39.18	39.25	38.41	38.65	4,213,205	-0.39(-1.00%)
Nov 06, 2015	39.17	39.47	38.80	39.04	4,851,583	+0.89(+2.33%)
Nov 05, 2015	37.88	38.44	37.86	38.15	4,035,017	+0.33(+0.87%)
Nov 04, 2015	37.86	38.12	37.65	37.82	5,117,726	+0.04(+0.11%)
Nov 03, 2015	37.66	37.95	37.45	37.78	3,685,083	-0.02(-0.05%)