BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	34.99	35.62	34.46	35.61	6,451,205	+0.93(+2.68%)
Jun 29, 2016	34.25	34.71	34.05	34.68	6,256,826	+0.56(+1.64%)
Jun 28, 2016	33.58	34.15	33.31	34.12	6,794,303	+1.07(+3.24%)
Jun 27, 2016	33.98	34.01	32.85	33.05	5,844,208	-1.47(-4.26%)
Jun 24, 2016	35.19	35.70	34.51	34.52	8,059,480	-2.43(-6.58%)
Jun 23, 2016	36.37	36.95	36.37	36.95	4,210,404	+0.97(+2.70%)
Jun 22, 2016	36.04	36.49	35.94	35.98	3,446,856	-0.01(-0.03%)
Jun 21, 2016	35.87	36.06	35.54	35.99	3,597,577	+0.23(+0.64%)
Jun 20, 2016	36.33	36.76	35.72	35.76	5,197,443	+0.01(+0.03%)
Jun 17, 2016	35.56	36.00	35.33	35.75	7,257,293	+0.19(+0.53%)
Jun 16, 2016	35.22	35.60	34.98	35.56	4,501,187	-0.01(-0.03%)
Jun 15, 2016	35.45	36.13	35.32	35.57	4,818,789	+0.19(+0.54%)
Jun 14, 2016	35.65	35.98	35.22	35.38	6,560,158	-0.39(-1.09%)
Jun 13, 2016	35.77	36.34	35.68	35.77	4,263,793	-0.15(-0.42%)
Jun 10, 2016	35.79	35.97	35.56	35.92	3,397,519	-0.26(-0.72%)
Jun 09, 2016	36.35	36.37	35.90	36.18	2,755,558	-0.43(-1.17%)
Jun 08, 2016	36.54	36.79	36.46	36.61	2,847,429	-0.01(-0.03%)
Jun 07, 2016	36.79	36.89	36.60	36.62	3,992,254	-0.16(-0.44%)
Jun 06, 2016	36.43	37.02	36.19	36.78	3,443,017	+0.41(+1.13%)
Jun 03, 2016	36.24	36.52	35.61	36.37	5,551,115	-0.56(-1.52%)
Jun 02, 2016	36.57	36.95	36.40	36.93	3,627,539	+0.26(+0.71%)
Jun 01, 2016	36.00	36.73	35.72	36.67	4,486,356	+0.30(+0.82%)
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%)