BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2019		54.24	54.24	54.24	0	+0.75(+1.40%)
Dec 05, 2019	53.50	53.58	53.04	53.49	6,088,520	+0.18(+0.34%)
Dec 04, 2019	53.25	53.51	53.07	53.31	5,437,363	+0.10(+0.19%)
Dec 03, 2019	53.70	53.70	52.77	53.21	4,541,849	-1.20(-2.21%)
Dec 02, 2019	54.99	55.06	54.32	54.41	3,293,946	-0.31(-0.57%)
Nov 29, 2019	54.89	55.08	54.64	54.72	1,567,000	-0.20(-0.36%)
Nov 27, 2019	54.68	54.98	54.55	54.92	2,400,000	+0.49(+0.90%)
Nov 26, 2019	55.08	55.09	54.16	54.43	3,752,557	-0.77(-1.40%)
Nov 25, 2019	54.83	55.26	54.70	55.20	3,860,080	+0.53(+0.97%)
Nov 22, 2019	54.31	55.00	54.18	54.67	2,208,700	+0.49(+0.90%)
Nov 21, 2019	54.67	54.71	53.92	54.18	3,551,697	-0.23(-0.42%)
Nov 20, 2019	54.40	54.64	53.96	54.41	4,566,679	-0.28(-0.51%)
Nov 19, 2019	55.15	55.20	54.50	54.69	5,822,634	-0.32(-0.58%)
Nov 18, 2019	54.46	55.05	54.46	55.01	3,980,014	+0.40(+0.73%)
Nov 15, 2019	54.90	54.95	54.41	54.61	5,438,300	+0.01(+0.02%)
Nov 14, 2019	54.18	54.68	54.00	54.60	4,156,993	+0.23(+0.42%)
Nov 13, 2019	53.93	54.64	53.58	54.37	5,195,510	-0.07(-0.13%)
Nov 12, 2019	54.15	54.53	54.04	54.44	4,327,970	+0.15(+0.28%)
Nov 11, 2019	54.44	54.64	54.13	54.29	3,845,358	-0.65(-1.18%)
Nov 08, 2019	54.61	55.02	54.32	54.94	4,185,300	+0.21(+0.38%)
Nov 07, 2019	55.10	55.53	54.58	54.73	5,108,617	-0.52(-0.94%)
Nov 06, 2019	55.18	55.36	54.79	55.25	5,577,321	-0.11(-0.20%)
Nov 05, 2019	54.87	55.66	54.83	55.36	5,884,665	+0.75(+1.37%)
Nov 04, 2019	54.44	54.82	54.38	54.61	4,974,162	+0.51(+0.94%)
Nov 01, 2019	53.61	54.12	53.40	54.10	3,487,300	+1.05(+1.98%)
Oct 31, 2019	53.29	53.68	52.48	53.05	4,361,123	-0.63(-1.17%)
Oct 30, 2019	54.09	54.10	53.54	53.68	4,063,426	-0.56(-1.03%)
Oct 29, 2019	53.79	54.41	53.70	54.24	5,472,150	+0.24(+0.44%)
Oct 28, 2019	53.88	54.20	53.70	54.00	3,999,660	+0.42(+0.78%)
Oct 25, 2019	52.98	53.81	52.98	53.58	2,189,300	+0.53(+1.00%)
Oct 24, 2019	53.62	53.64	52.79	53.05	2,304,872	-0.44(-0.82%)
Oct 23, 2019	53.35	53.61	53.17	53.49	2,543,533	+0.02(+0.04%)
Oct 22, 2019	53.59	53.97	53.02	53.47	4,450,237	+0.02(+0.04%)
Oct 21, 2019	53.16	53.49	52.96	53.45	4,410,958	+0.78(+1.48%)
Oct 18, 2019	52.42	53.02	52.34	52.67	5,074,400	+0.23(+0.44%)
Oct 17, 2019	52.98	52.99	51.40	52.44	8,105,653	-0.55(-1.04%)
Oct 16, 2019	52.90	53.29	52.68	52.99	5,019,827	+0.25(+0.47%)
Oct 15, 2019	52.16	52.96	51.96	52.74	6,307,784	+0.76(+1.46%)
Oct 14, 2019	51.73	52.16	51.62	51.98	3,017,824	-0.02(-0.04%)
Oct 11, 2019	52.20	52.55	51.91	52.00	5,192,800	+0.67(+1.31%)
Oct 10, 2019	51.17	51.73	51.01	51.33	7,765,681	+0.34(+0.67%)
Oct 09, 2019	51.40	51.47	50.78	50.99	4,608,620	+0.01(+0.02%)
Oct 08, 2019	51.26	51.43	50.76	50.98	4,702,377	-0.62(-1.20%)
Oct 07, 2019	51.50	52.14	51.32	51.60	3,655,004	-0.06(-0.12%)
Oct 04, 2019	50.89	51.68	50.71	51.66	4,468,200	+0.85(+1.67%)
Oct 03, 2019	50.86	51.10	50.02	50.81	5,318,903	-0.26(-0.51%)
Oct 02, 2019	51.96	51.96	50.86	51.07	5,652,538	-1.27(-2.43%)