BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	51.18	51.27	50.81	50.97	5,026,468	-0.09(-0.18%)
Feb 27, 2019	50.95	51.20	50.65	51.06	4,456,854	+0.19(+0.37%)
Feb 26, 2019	51.06	51.47	50.58	50.87	5,448,563	-0.39(-0.76%)
Feb 25, 2019	51.77	51.88	51.18	51.26	5,089,399	-0.23(-0.45%)
Feb 22, 2019	51.92	51.92	51.30	51.49	4,479,600	-0.34(-0.66%)
Feb 21, 2019	51.81	52.08	51.57	51.83	8,042,237	+0.05(+0.10%)
Feb 20, 2019	51.05	51.80	50.88	51.78	7,217,186	+0.67(+1.31%)
Feb 19, 2019	50.47	51.13	50.01	51.11	6,593,523	+0.41(+0.81%)
Feb 15, 2019	50.26	50.85	50.15	50.70	8,069,200	+0.96(+1.93%)
Feb 14, 2019	49.99	50.00	49.33	49.74	6,102,970	-0.72(-1.43%)
Feb 13, 2019	50.80	51.03	50.30	50.46	6,208,419	-0.36(-0.71%)
Feb 12, 2019	50.64	51.14	50.50	50.82	6,915,199	+0.25(+0.49%)
Feb 11, 2019	50.45	50.67	50.19	50.57	7,548,141	+0.33(+0.66%)
Feb 08, 2019	50.46	50.68	49.68	50.24	12,227,700	-0.22(-0.44%)
Feb 07, 2019	51.01	51.50	48.91	50.46	25,593,616	+1.93(+3.98%)
Feb 06, 2019	48.67	49.07	48.43	48.53	2,566,565	-0.26(-0.53%)
Feb 05, 2019	49.03	49.10	48.45	48.79	3,263,124	-0.29(-0.59%)
Feb 04, 2019	48.90	49.08	48.63	49.08	3,281,634	+0.21(+0.43%)
Feb 01, 2019	48.89	49.11	48.66	48.87	4,353,100	+0.07(+0.14%)
Jan 31, 2019	48.66	48.87	47.88	48.80	4,978,849	-0.18(-0.37%)
Jan 30, 2019	49.40	49.40	48.88	48.98	3,808,329	-0.33(-0.67%)
Jan 29, 2019	49.13	49.54	49.13	49.31	2,724,825	+0.04(+0.08%)
Jan 28, 2019	49.02	49.46	48.81	49.27	3,229,774	-0.10(-0.20%)
Jan 25, 2019	49.30	49.62	48.97	49.37	3,910,100	+0.12(+0.24%)
Jan 24, 2019	49.17	49.46	48.74	49.25	3,664,032	-0.16(-0.32%)
Jan 23, 2019	49.40	49.68	49.22	49.41	6,495,874	+0.27(+0.55%)
Jan 22, 2019	49.05	49.61	48.90	49.14	6,608,293	-0.15(-0.30%)
Jan 18, 2019	48.49	49.41	48.19	49.29	5,214,500	+1.01(+2.09%)
Jan 17, 2019	46.75	48.45	46.55	48.28	5,673,807	+0.74(+1.56%)
Jan 16, 2019	46.78	47.84	46.56	47.54	6,898,086	+1.20(+2.59%)
Jan 15, 2019	46.02	46.39	45.54	46.34	6,512,499	+0.19(+0.41%)
Jan 14, 2019	45.20	46.35	45.20	46.15	9,035,317	+0.54(+1.18%)
Jan 11, 2019	44.83	45.76	44.78	45.61	11,337,000	-0.25(-0.55%)
Jan 10, 2019	45.20	46.14	45.20	45.86	6,703,130	-0.29(-0.63%)
Jan 09, 2019	45.84	46.29	45.62	46.15	5,809,335	+0.43(+0.94%)
Jan 08, 2019	45.79	45.96	45.07	45.72	3,363,230	+0.11(+0.24%)
Jan 07, 2019	45.13	46.04	44.86	45.61	3,584,381	+0.36(+0.80%)
Jan 04, 2019	44.87	45.42	44.70	45.25	3,267,100	+1.16(+2.63%)
Jan 03, 2019	44.22	44.79	43.96	44.09	3,521,312	-0.30(-0.68%)
Jan 02, 2019	42.86	44.45	42.79	44.39	4,831,912	+1.07(+2.47%)
Dec 31, 2018	43.01	43.45	42.64	43.32	3,694,000	+0.37(+0.86%)
Dec 28, 2018	43.11	43.49	42.61	42.95	4,593,500	-0.03(-0.07%)
Dec 27, 2018	42.31	42.98	41.48	42.98	6,295,508	+0.15(+0.35%)
Dec 26, 2018	41.28	42.83	40.68	42.83	5,577,547	+1.56(+3.78%)
Dec 24, 2018	42.07	42.42	41.25	41.27	3,378,900	-1.11(-2.62%)
Dec 21, 2018	42.88	43.73	42.26	42.38	9,199,000	-0.81(-1.88%)
Dec 20, 2018	42.78	43.55	42.71	43.19	7,530,505	-0.11(-0.25%)
Dec 19, 2018	44.01	44.50	42.96	43.30	6,380,338	-0.86(-1.95%)
Dec 18, 2018	45.24	45.47	43.89	44.16	5,398,137	-0.99(-2.19%)
Dec 17, 2018	45.43	45.96	44.94	45.15	4,811,742	-0.51(-1.12%)
Dec 14, 2018	45.69	46.40	45.59	45.66	5,380,900	-0.36(-0.78%)
Dec 13, 2018	46.92	47.02	45.80	46.02	4,692,635	-0.80(-1.71%)
Dec 12, 2018	47.10	47.37	46.66	46.82	4,394,718	+0.26(+0.56%)
Dec 11, 2018	47.31	47.69	46.26	46.56	4,723,099	-0.39(-0.83%)
Dec 10, 2018	47.60	47.66	46.25	46.95	5,942,143	-0.71(-1.49%)
Dec 07, 2018	48.15	48.67	47.32	47.66	5,524,500	-0.48(-1.00%)
Dec 06, 2018	47.56	48.18	46.91	48.14	6,818,632	-0.23(-0.48%)
Dec 04, 2018	50.49	50.57	48.01	48.37	5,791,500	-2.36(-4.65%)