BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	53.05	53.18	52.36	52.50	4,863,062	-0.59(-1.11%)
May 30, 2018	52.98	53.31	52.32	53.09	4,456,779	+0.62(+1.18%)
May 29, 2018	54.38	54.63	52.10	52.47	6,417,961	-2.34(-4.27%)
May 25, 2018		54.81	54.81	54.81	0	-0.15(-0.27%)
May 24, 2018	55.15	55.25	54.23	54.96	3,516,956	-0.31(-0.56%)
May 23, 2018	55.32	55.65	54.98	55.27	3,317,819	-0.26(-0.47%)
May 22, 2018	54.96	56.03	54.85	55.53	3,847,683	+0.70(+1.28%)
May 21, 2018	55.12	55.27	54.48	54.83	3,946,298	-0.08(-0.15%)
May 18, 2018	55.48	55.48	54.86	54.91	3,195,095	-0.52(-0.94%)
May 17, 2018	55.17	55.52	54.77	55.43	2,841,045	+0.12(+0.22%)
May 16, 2018	55.30	55.47	54.92	55.31	3,211,495	-0.18(-0.32%)
May 15, 2018	54.98	55.90	54.81	55.49	3,728,840	+0.49(+0.89%)
May 14, 2018	55.22	55.44	54.90	55.00	1,938,255	-0.06(-0.11%)
May 11, 2018	55.04	55.42	54.92	55.06	1,803,608	+0.02(+0.04%)
May 10, 2018	54.61	55.23	54.30	55.04	2,246,929	+0.12(+0.22%)
May 09, 2018	54.44	55.22	54.13	54.92	2,627,958	+0.70(+1.29%)
May 08, 2018	53.73	54.92	53.63	54.22	4,079,788	+0.49(+0.91%)
May 07, 2018	53.18	53.94	52.98	53.73	3,573,401	+0.62(+1.17%)
May 04, 2018	52.10	53.42	51.89	53.11	3,620,249	+0.66(+1.26%)
May 03, 2018	52.48	52.90	51.78	52.45	5,115,981	-0.41(-0.78%)
May 02, 2018	52.84	53.78	52.74	52.86	4,741,495	-0.21(-0.40%)
May 01, 2018	52.68	53.29	52.26	53.07	2,768,937	+0.27(+0.51%)
Apr 30, 2018	53.59	53.88	52.79	52.80	4,060,776	-0.61(-1.14%)
Apr 27, 2018	53.26	53.73	52.99	53.41	4,758,372	+0.09(+0.17%)
Apr 26, 2018	53.70	53.85	53.28	53.32	3,791,045	-0.47(-0.87%)
Apr 25, 2018	53.89	54.14	53.27	53.79	4,469,275	-0.23(-0.43%)
Apr 24, 2018	53.86	54.70	53.72	54.02	9,402,475	+0.49(+0.92%)
Apr 23, 2018	53.18	53.73	52.93	53.53	6,637,235	+0.82(+1.56%)
Apr 20, 2018	52.52	53.25	52.38	52.71	4,892,360	+0.35(+0.67%)
Apr 19, 2018	51.25	52.47	51.12	52.36	3,927,336	+1.73(+3.42%)
Apr 18, 2018	51.35	51.51	50.44	50.63	4,872,007	-0.46(-0.90%)
Apr 17, 2018	52.45	52.56	50.80	51.09	3,541,373	-0.91(-1.75%)
Apr 16, 2018	52.40	52.48	51.76	52.00	2,757,223	+0.05(+0.10%)
Apr 13, 2018	53.46	53.50	51.70	51.95	2,683,356	-1.10(-2.07%)
Apr 12, 2018	52.63	53.40	52.48	53.05	3,112,618	+0.85(+1.63%)
Apr 11, 2018	52.10	52.56	51.92	52.20	2,860,596	-0.37(-0.70%)
Apr 10, 2018	52.49	52.77	51.92	52.57	3,816,547	+0.93(+1.80%)
Apr 09, 2018	51.51	52.77	51.40	51.64	3,956,132	+0.52(+1.02%)
Apr 06, 2018	52.09	52.36	50.58	51.12	4,134,536	-1.77(-3.35%)
Apr 05, 2018	52.96	53.13	52.34	52.89	4,769,787	+0.22(+0.42%)
Apr 04, 2018	51.16	52.80	51.05	52.67	4,261,924	+0.73(+1.41%)
Apr 03, 2018	51.14	52.07	51.00	51.94	4,278,265	+1.01(+1.98%)
Apr 02, 2018	51.87	52.23	50.13	50.93	5,051,192	-1.11(-2.13%)
Mar 29, 2018		52.04	52.04	52.04	0	+0.51(+0.99%)
Mar 28, 2018	51.70	51.98	50.96	51.53	4,406,354	-0.05(-0.10%)
Mar 27, 2018	53.35	53.40	51.19	51.58	7,194,336	-0.64(-1.23%)
Mar 26, 2018	51.57	52.32	50.95	52.22	4,246,410	+1.54(+3.04%)
Mar 23, 2018	52.49	52.71	50.57	50.68	5,643,355	-1.63(-3.12%)
Mar 22, 2018	53.96	54.27	52.10	52.31	5,162,730	-2.41(-4.40%)
Mar 21, 2018	54.76	55.38	54.20	54.72	3,029,511	+0.07(+0.13%)
Mar 20, 2018	55.16	55.46	54.58	54.65	3,209,139	-0.31(-0.56%)
Mar 19, 2018	54.99	55.17	54.23	54.96	4,405,364	-0.08(-0.15%)
Mar 16, 2018	54.67	55.48	54.52	55.04	7,622,033	+0.43(+0.79%)
Mar 15, 2018	54.99	54.99	54.17	54.61	2,686,851	-0.01(-0.02%)
Mar 14, 2018	55.63	55.63	54.28	54.62	3,271,631	-0.76(-1.37%)
Mar 13, 2018	55.90	55.96	55.21	55.38	3,552,521	-0.22(-0.40%)
Mar 12, 2018	56.11	56.31	55.52	55.60	2,878,692	-0.43(-0.77%)
Mar 09, 2018	55.51	56.08	55.13	56.03	2,543,633	+1.01(+1.84%)
Mar 08, 2018	55.22	55.36	54.23	55.02	2,120,140	+0.00(+0.00%)
Mar 07, 2018		55.17	54.22	55.02	3,018,356	-0.23(-0.42%)
Mar 06, 2018	55.20	55.29	54.39	55.25	2,954,322	+0.33(+0.60%)
Mar 05, 2018	53.73	55.08	53.35	54.92	3,018,488	+0.63(+1.16%)
Mar 02, 2018	53.60	54.42	52.79	54.29	3,583,997	+0.40(+0.74%)