BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	51.15	51.49	50.44	50.44	4,895,656	-0.21(-0.41%)
Jun 28, 2018	50.80	51.23	50.31	50.65	3,282,897	-0.04(-0.08%)
Jun 27, 2018	51.26	51.86	50.69	50.69	5,100,753	-0.74(-1.44%)
Jun 26, 2018	51.60	51.71	51.05	51.43	5,900,915	-0.28(-0.54%)
Jun 25, 2018	51.51	51.87	50.97	51.71	5,259,779	+0.10(+0.19%)
Jun 22, 2018	52.32	52.42	51.54	51.61	4,564,258	-0.45(-0.86%)
Jun 21, 2018	51.79	52.47	51.41	52.06	3,108,732	+0.08(+0.15%)
Jun 20, 2018	52.50	52.69	51.96	51.98	2,515,393	-0.25(-0.48%)
Jun 19, 2018	51.92	52.27	51.73	52.23	4,199,515	-0.05(-0.10%)
Jun 18, 2018	51.88	52.47	51.64	52.28	4,350,894	-0.04(-0.08%)
Jun 15, 2018		52.44	51.72	52.32	8,705,548	-0.12(-0.23%)
Jun 14, 2018	53.93	54.04	52.33	52.44	5,731,698	-1.35(-2.51%)
Jun 13, 2018	54.18	54.70	53.75	53.79	3,904,472	-0.21(-0.39%)
Jun 12, 2018	54.34	54.59	53.71	54.00	3,205,895	-0.20(-0.37%)
Jun 11, 2018	54.68	54.95	54.17	54.20	2,546,147	-0.40(-0.73%)
Jun 08, 2018	54.37	54.61	54.09	54.60	2,466,171	+0.18(+0.33%)
Jun 07, 2018	54.59	54.86	54.02	54.42	2,852,110	+0.03(+0.06%)
Jun 06, 2018		54.53		54.39	2,882,287	+1.07(+2.01%)
Jun 05, 2018	53.32	53.48	52.94	53.32	2,907,559	-0.30(-0.56%)
Jun 04, 2018	53.57	53.65	53.29	53.62	2,322,357	+0.42(+0.79%)