BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.32	47.19	46.24	46.94	4,126,272	+0.64(+1.38%)
Sep 28, 2017	46.12	46.32	45.88	46.30	3,075,449	+0.22(+0.48%)
Sep 27, 2017		46.45		46.08	4,779,344	+0.89(+1.97%)
Sep 26, 2017	45.33	45.45	45.14	45.19	2,815,987	-0.14(-0.31%)
Sep 25, 2017	45.14	45.50	45.03	45.33	3,237,459	+0.11(+0.24%)
Sep 22, 2017	45.09	45.26	44.65	45.22	2,953,007	-0.02(-0.04%)
Sep 21, 2017	44.91	45.39	44.80	45.24	3,360,373	+0.38(+0.85%)
Sep 20, 2017	44.71	45.05	44.30	44.86	4,183,466	+0.21(+0.47%)
Sep 19, 2017	44.24	44.81	44.18	44.65	5,940,026	+0.41(+0.93%)
Sep 18, 2017	44.21	44.50	44.17	44.24	4,485,479	+0.10(+0.23%)
Sep 15, 2017	44.04	44.29	43.88	44.14	7,616,071	+0.07(+0.16%)
Sep 14, 2017	44.65	44.73	43.94	44.07	4,434,681	-0.64(-1.43%)
Sep 13, 2017	44.60	44.92	44.60	44.71	4,703,745	-0.08(-0.18%)
Sep 12, 2017	44.79	45.15	43.03	44.79	5,956,249	+0.11(+0.25%)
Sep 11, 2017	44.49	44.82	44.27	44.68	4,031,371	+0.71(+1.61%)
Sep 08, 2017	43.64	44.33	43.56	43.97	6,016,664	+0.31(+0.71%)
Sep 07, 2017	45.04	45.05	43.58	43.66	5,292,980	-1.41(-3.13%)
Sep 06, 2017	45.67	45.69	44.89	45.07	3,991,546	-0.31(-0.68%)
Sep 05, 2017	46.05	46.16	45.28	45.38	5,577,943	-0.91(-1.97%)
Sep 01, 2017	46.04	46.52	46.03	46.29	3,076,398	+0.20(+0.43%)
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%)