BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	53.51	53.82	53.24	53.37	6,653,235	-0.09(-0.17%)
Sep 27, 2019	53.47	53.85	53.14	53.46	5,031,900	+0.54(+1.02%)
Sep 26, 2019	52.67	53.11	52.51	52.92	3,998,735	+0.07(+0.13%)
Sep 25, 2019	52.16	52.96	52.16	52.85	3,779,258	+0.81(+1.56%)
Sep 24, 2019	52.58	52.63	51.61	52.04	3,659,412	-0.53(-1.01%)
Sep 23, 2019	52.00	52.70	51.89	52.57	3,782,020	+0.15(+0.29%)
Sep 20, 2019	53.02	53.20	52.32	52.42	6,291,600	-0.37(-0.70%)
Sep 19, 2019	53.03	53.13	52.71	52.79	3,190,220	-0.32(-0.60%)
Sep 18, 2019	52.40	53.48	52.18	53.11	4,028,511	+0.35(+0.66%)
Sep 17, 2019	52.72	52.76	52.26	52.76	3,453,394	-0.16(-0.30%)
Sep 16, 2019	52.52	53.13	52.30	52.92	4,260,449	-0.14(-0.26%)
Sep 13, 2019	53.34	53.69	52.80	53.06	4,467,000	+0.27(+0.51%)
Sep 12, 2019	51.80	53.05	51.28	52.79	5,648,896	+0.66(+1.27%)
Sep 11, 2019	51.34	52.14	50.46	52.13	5,256,194	+0.89(+1.74%)
Sep 10, 2019	50.64	51.27	49.69	51.24	7,286,162	+0.88(+1.75%)
Sep 09, 2019	49.16	50.66	48.99	50.36	4,715,816	+1.64(+3.37%)
Sep 06, 2019	48.65	48.95	48.41	48.72	4,551,500	+0.07(+0.14%)
Sep 05, 2019	48.17	48.96	48.12	48.65	3,394,211	+1.34(+2.83%)
Sep 04, 2019	47.15	47.48	46.93	47.31	2,745,301	+0.61(+1.31%)
Sep 03, 2019	47.20	47.27	46.33	46.70	6,060,000	-0.95(-1.99%)
Aug 30, 2019	47.80	48.15	47.47	47.65	7,055,500	+0.24(+0.51%)
Aug 29, 2019	47.05	47.63	46.98	47.41	2,730,577	+0.80(+1.72%)
Aug 28, 2019	45.42	46.75	45.38	46.61	3,519,337	+0.94(+2.06%)
Aug 27, 2019	46.22	46.36	45.39	45.67	3,233,407	-0.35(-0.76%)
Aug 26, 2019	45.67	46.04	45.27	46.02	3,108,284	+0.77(+1.70%)
Aug 23, 2019	46.46	46.86	45.00	45.25	3,881,200	-1.43(-3.06%)
Aug 22, 2019	46.53	46.86	46.12	46.68	2,220,356	+0.46(+1.00%)
Aug 21, 2019	46.37	46.53	45.93	46.22	2,984,463	+0.17(+0.37%)
Aug 20, 2019	46.55	46.63	45.92	46.05	4,187,744	-0.91(-1.94%)
Aug 19, 2019	47.23	47.35	46.76	46.96	4,027,608	+0.41(+0.88%)
Aug 16, 2019	45.86	46.72	45.67	46.55	8,381,800	+1.10(+2.42%)
Aug 15, 2019	45.48	45.87	45.16	45.45	4,444,542	+0.21(+0.46%)
Aug 14, 2019	45.71	46.35	44.98	45.24	8,589,710	-1.49(-3.19%)
Aug 13, 2019	46.28	47.40	45.90	46.73	3,144,317	+0.07(+0.15%)
Aug 12, 2019	46.85	47.08	46.55	46.66	5,079,222	-0.69(-1.46%)
Aug 09, 2019	47.34	47.60	46.85	47.35	2,767,400	-0.14(-0.29%)
Aug 08, 2019	47.60	47.71	47.10	47.49	3,454,627	+0.36(+0.76%)
Aug 07, 2019	46.76	47.25	45.96	47.13	6,312,182	-0.64(-1.34%)
Aug 06, 2019	47.76	47.82	46.55	47.77	4,366,956	+0.40(+0.84%)
Aug 05, 2019	48.58	48.58	46.76	47.37	4,435,212	-1.98(-4.01%)
Aug 02, 2019	49.52	49.74	48.59	49.35	4,483,700	-0.28(-0.56%)
Aug 01, 2019	51.42	51.67	49.46	49.63	5,834,837	-1.90(-3.69%)
Jul 31, 2019	51.36	51.89	51.17	51.53	5,957,446	+0.14(+0.27%)
Jul 30, 2019	50.92	51.42	50.61	51.39	4,269,592	+0.19(+0.37%)
Jul 29, 2019	51.59	52.02	51.11	51.20	3,809,916	-0.45(-0.87%)
Jul 26, 2019	51.35	51.75	51.22	51.65	3,409,600	+0.40(+0.78%)
Jul 25, 2019	51.41	51.77	50.99	51.25	5,677,110	-0.29(-0.56%)
Jul 24, 2019	50.98	51.66	50.75	51.54	3,918,820	+0.56(+1.10%)
Jul 23, 2019	50.58	51.20	50.49	50.98	3,381,484	+0.54(+1.07%)
Jul 22, 2019	50.50	50.77	50.25	50.44	4,737,312	-0.21(-0.41%)
Jul 19, 2019	50.99	51.17	50.46	50.65	5,127,300	-0.38(-0.74%)
Jul 18, 2019	49.75	51.29	49.30	51.03	5,878,735	+1.39(+2.80%)
Jul 17, 2019	49.49	49.75	49.30	49.64	5,221,413	+0.00(+0.00%)
Jul 16, 2019	50.00	50.00	49.39	49.64	4,114,230	-0.33(-0.66%)
Jul 15, 2019	50.49	50.49	49.77	49.97	5,197,557	-0.48(-0.95%)
Jul 12, 2019	50.47	50.56	50.22	50.45	3,896,100	+0.14(+0.28%)
Jul 11, 2019	49.79	50.41	49.58	50.31	3,452,925	+0.56(+1.13%)
Jul 10, 2019	50.04	50.04	49.61	49.75	4,246,226	-0.30(-0.60%)
Jul 09, 2019	49.25	50.21	49.04	50.05	4,756,483	+0.66(+1.34%)
Jul 08, 2019	49.51	49.56	49.18	49.39	3,349,015	-0.55(-1.10%)
Jul 05, 2019	49.40	49.96	49.38	49.94	3,302,200	+0.87(+1.77%)
Jul 03, 2019	49.22	49.27	48.76	49.07	2,586,400	+0.28(+0.57%)
Jul 02, 2019	49.39	49.64	48.67	48.79	3,034,861	-0.77(-1.55%)