BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	36.59	36.63	36.17	36.37	4,808,315	+0.02(+0.06%)
May 27, 2016	36.19	36.35	36.35	36.35	3,109,300	+0.22(+0.61%)
May 26, 2016	36.31	36.34	35.86	36.13	3,228,545	-0.24(-0.66%)
May 25, 2016	35.82	36.55	35.80	36.37	5,719,077	+0.83(+2.34%)
May 24, 2016	35.24	35.70	35.14	35.54	3,329,237	+0.56(+1.60%)
May 23, 2016	35.05	35.26	34.71	34.98	3,915,316	-0.10(-0.29%)
May 20, 2016	35.12	35.41	34.99	35.08	3,800,313	+0.07(+0.20%)
May 19, 2016	34.65	35.15	34.57	35.01	7,800,509	+0.19(+0.55%)
May 18, 2016	33.60	34.93	33.58	34.82	8,434,424	+1.20(+3.57%)
May 17, 2016	33.39	33.98	33.23	33.62	6,278,305	+0.09(+0.27%)
May 16, 2016	33.35	33.67	33.12	33.53	5,292,162	+0.41(+1.24%)
May 13, 2016	33.67	33.97	33.01	33.12	4,181,896	-0.61(-1.81%)
May 12, 2016	34.07	34.27	33.56	33.73	3,592,542	-0.20(-0.59%)
May 11, 2016	34.01	34.29	33.79	33.93	3,059,267	-0.45(-1.31%)
May 10, 2016	34.06	34.48	33.96	34.38	3,524,845	+0.65(+1.93%)
May 09, 2016	33.72	34.05	33.51	33.73	3,123,406	-0.29(-0.85%)
May 06, 2016	33.73	34.06	33.66	34.02	2,682,136	+0.02(+0.06%)
May 05, 2016	34.10	34.26	33.88	34.00	3,100,855	-0.11(-0.32%)
May 04, 2016	34.50	34.67	33.80	34.11	4,815,374	-0.72(-2.07%)
May 03, 2016	34.95	35.15	34.62	34.83	4,579,890	-0.58(-1.64%)
May 02, 2016	35.40	35.58	35.08	35.41	3,894,417	+0.03(+0.08%)
Apr 29, 2016	35.35	35.65	35.10	35.38	4,149,067	-0.22(-0.62%)
Apr 28, 2016	35.79	36.11	35.47	35.60	3,597,503	-0.55(-1.52%)
Apr 27, 2016	36.17	36.50	35.86	36.15	5,775,393	-0.01(-0.03%)
Apr 26, 2016	35.59	36.22	35.47	36.16	6,066,770	+0.70(+1.97%)
Apr 25, 2016	35.54	35.76	35.24	35.46	4,223,074	-0.37(-1.03%)
Apr 22, 2016	35.36	35.90	35.26	35.83	6,365,189	+0.69(+1.96%)
Apr 21, 2016	35.25	35.64	34.94	35.14	9,351,381	-0.07(-0.20%)
Apr 20, 2016	34.87	35.23	34.68	35.21	5,025,991	+0.50(+1.44%)
Apr 19, 2016	34.34	34.80	34.23	34.71	5,242,111	+0.46(+1.34%)
Apr 18, 2016	33.99	34.40	33.82	34.25	5,839,037	+0.22(+0.65%)
Apr 15, 2016	34.53	34.61	34.00	34.03	5,637,387	-0.47(-1.36%)
Apr 14, 2016	34.13	34.84	34.00	34.50	4,531,222	+0.29(+0.85%)
Apr 13, 2016	33.41	34.22	33.33	34.21	5,727,352	+1.16(+3.51%)
Apr 12, 2016	32.70	33.15	32.56	33.05	4,104,627	+0.43(+1.32%)
Apr 11, 2016	32.71	33.11	32.59	32.62	5,067,483	+0.13(+0.40%)
Apr 08, 2016	32.73	33.09	32.40	32.49	5,548,214	+0.05(+0.15%)
Apr 07, 2016	32.78	32.99	32.22	32.44	6,992,835	-0.69(-2.08%)
Apr 06, 2016	33.14	33.37	32.98	33.13	7,954,986	+0.07(+0.21%)
Apr 05, 2016	33.32	33.45	33.01	33.06	4,378,924	-0.63(-1.87%)
Apr 04, 2016	33.47	33.83	33.34	33.69	6,145,038	+0.18(+0.54%)
Apr 01, 2016	33.08	33.53	32.80	33.51	10,914,842	+0.24(+0.72%)
Mar 31, 2016	33.52	33.68	33.19	33.27	5,997,100	-0.26(-0.78%)
Mar 30, 2016	33.52	33.87	33.39	33.53	4,626,564	+0.21(+0.63%)
Mar 29, 2016	33.49	33.49	32.94	33.32	5,329,041	-0.24(-0.72%)
Mar 28, 2016	33.44	33.75	33.44	33.56	4,925,996	-0.13(-0.39%)
Mar 24, 2016	33.92	33.69	33.69	33.69	4,278,200	-0.45(-1.32%)
Mar 23, 2016	34.44	34.51	34.07	34.14	3,674,290	-0.26(-0.76%)
Mar 22, 2016	34.34	34.58	34.20	34.40	3,187,140	-0.23(-0.66%)
Mar 21, 2016	34.71	34.94	34.31	34.63	3,220,679	-0.04(-0.12%)
Mar 18, 2016	34.38	34.84	34.30	34.67	9,538,608	+0.52(+1.52%)
Mar 17, 2016	33.83	34.22	33.45	34.15	4,830,362	+0.19(+0.56%)
Mar 16, 2016	34.07	34.45	33.83	33.96	6,332,619	-0.29(-0.85%)
Mar 15, 2016	34.01	34.26	33.98	34.25	3,158,691	-0.13(-0.38%)
Mar 14, 2016	34.41	34.55	34.13	34.38	2,973,802	-0.07(-0.20%)
Mar 11, 2016	34.01	34.50	33.83	34.45	3,540,042	+0.79(+2.35%)
Mar 10, 2016	33.76	34.21	33.21	33.66	5,051,712	+0.20(+0.60%)
Mar 09, 2016	33.92	34.06	33.32	33.46	4,888,996	-0.20(-0.59%)
Mar 08, 2016	34.25	34.25	33.48	33.66	4,987,551	-0.69(-2.01%)
Mar 07, 2016	34.18	34.40	34.01	34.35	2,555,583	-0.14(-0.41%)
Mar 04, 2016	34.44	34.80	34.27	34.49	4,935,348	+0.22(+0.64%)
Mar 03, 2016	33.81	34.28	33.66	34.27	2,905,553	+0.46(+1.36%)
Mar 02, 2016	33.53	33.91	33.35	33.81	5,376,005	+0.36(+1.08%)