BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	51.67	51.67	50.71	50.81	5,439,271	-0.63(-1.22%)
Jul 30, 2018	51.38	51.87	51.33	51.44	3,698,421	+0.12(+0.23%)
Jul 27, 2018	51.19	51.55	50.94	51.32	3,050,500	+0.26(+0.51%)
Jul 26, 2018	50.82	51.52	50.82	51.06	3,368,693	+0.38(+0.75%)
Jul 25, 2018	50.76	51.03	50.29	50.68	4,551,433	-0.17(-0.33%)
Jul 24, 2018	50.87	51.51	50.67	50.85	5,452,461	+0.10(+0.20%)
Jul 23, 2018	49.82	50.90	49.79	50.75	4,984,041	+0.81(+1.62%)
Jul 20, 2018	50.50	50.77	49.71	49.94	6,933,797	-0.58(-1.15%)
Jul 19, 2018	50.43	51.69	49.75	50.52	8,124,123	-2.46(-4.64%)
Jul 18, 2018	51.84	53.05	51.10	52.98	5,803,950	+0.98(+1.88%)
Jul 17, 2018	51.69	52.24	51.48	52.00	3,945,863	+0.36(+0.70%)
Jul 16, 2018	51.11	51.75	51.11	51.64	2,449,628	+0.71(+1.39%)
Jul 13, 2018	51.48	51.48	50.74	50.93	3,676,425	-0.62(-1.20%)
Jul 12, 2018	52.25	52.31	51.19	51.55	3,141,185	-0.32(-0.62%)
Jul 11, 2018	52.14	52.42	51.74	51.87	2,746,942	-0.45(-0.86%)
Jul 10, 2018	52.73	52.91	52.10	52.32	3,052,110	-0.26(-0.49%)
Jul 09, 2018	51.40	52.66	51.33	52.58	2,938,623	+1.37(+2.68%)
Jul 06, 2018	50.68	51.46	50.37	51.21	3,363,054	+0.41(+0.81%)
Jul 05, 2018	50.88	51.17	50.52	50.80	3,323,957	+0.32(+0.63%)
Jul 03, 2018		50.48	50.48	50.48	0	-0.68(-1.33%)