BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	49.50	50.12	49.09	49.42	9,387,061	+0.30(+0.61%)
Nov 29, 2017	47.91	49.71	47.91	49.12	12,575,737	+1.59(+3.35%)
Nov 28, 2017	46.62	47.67	46.52	47.53	14,201,325	+1.04(+2.24%)
Nov 27, 2017	46.40	46.60	46.30	46.49	3,158,978	+0.15(+0.32%)
Nov 24, 2017	46.61	46.69	46.32	46.34	1,019,485	-0.15(-0.32%)
Nov 22, 2017	46.65	46.79	46.42	46.49	2,652,453	-0.08(-0.17%)
Nov 21, 2017	47.01	47.08	46.37	46.57	4,267,477	-0.41(-0.87%)
Nov 20, 2017	47.01	47.09	46.77	46.98	3,578,661	+0.16(+0.34%)
Nov 17, 2017	46.42	47.03	46.33	46.82	2,671,736	+0.05(+0.11%)
Nov 16, 2017	47.01	47.33	46.72	46.77	3,240,519	-0.05(-0.11%)
Nov 15, 2017	46.44	47.08	46.27	46.82	3,680,382	-0.02(-0.04%)
Nov 14, 2017	46.33	46.85	46.17	46.84	4,421,984	+0.35(+0.75%)
Nov 13, 2017	45.96	46.56	45.73	46.49	6,295,837	+0.36(+0.78%)
Nov 10, 2017	46.82	46.97	46.10	46.13	7,960,331	-0.62(-1.33%)
Nov 09, 2017	47.23	47.53	46.59	46.75	6,675,419	-1.00(-2.09%)
Nov 08, 2017	48.13	48.13	47.64	47.75	5,981,817	-0.48(-1.00%)
Nov 07, 2017	49.48	49.55	48.16	48.23	5,715,606	-1.25(-2.53%)
Nov 06, 2017	49.36	49.55	49.17	49.48	2,897,860	-0.06(-0.12%)
Nov 03, 2017	49.49	49.55	48.97	49.54	5,291,861	-0.05(-0.10%)
Nov 02, 2017	49.45	49.74	48.90	49.59	6,312,437	+0.04(+0.08%)