BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	36.96	37.91	36.95	37.68	7,751,200	+0.83(+2.25%)
May 27, 2004	37.00	37.13	36.41	36.85	3,387,100	-0.92(-2.44%)
May 26, 2004	36.00	37.77	36.00	37.77	5,399,000	+1.77(+4.92%)
May 25, 2004	35.34	36.06	35.11	36.00	1,564,100	+0.66(+1.87%)
May 24, 2004	35.20	35.37	34.84	35.34	966,400	+0.21(+0.60%)
May 21, 2004	35.00	35.33	34.84	35.13	1,001,300	+0.19(+0.54%)
May 20, 2004	34.50	34.99	34.46	34.94	986,000	+0.47(+1.36%)
May 19, 2004	34.55	35.09	34.46	34.47	1,138,900	-0.08(-0.23%)
May 18, 2004	34.25	34.69	34.25	34.55	801,700	+0.30(+0.88%)
May 17, 2004	34.20	34.40	33.95	34.25	900,400	-0.32(-0.93%)
May 14, 2004	34.38	34.76	34.11	34.57	962,000	+0.04(+0.12%)
May 13, 2004	34.11	34.81	34.00	34.53	1,022,200	+0.37(+1.08%)
May 12, 2004	33.80	34.25	33.45	34.16	1,064,900	+0.43(+1.27%)
May 11, 2004	33.47	33.88	33.47	33.73	833,500	+0.19(+0.57%)
May 10, 2004	33.55	33.98	33.31	33.54	1,329,200	-0.46(-1.35%)
May 07, 2004	34.50	34.69	33.99	34.00	1,191,000	-0.67(-1.93%)
May 06, 2004	34.90	35.03	34.41	34.67	719,100	-0.43(-1.23%)
May 05, 2004	35.08	35.28	35.07	35.10	1,051,700	+0.15(+0.43%)
May 04, 2004	35.07	35.16	34.73	34.95	1,067,600	-0.01(-0.03%)
May 03, 2004	34.89	35.00	34.36	34.96	1,647,200	+0.47(+1.36%)
Apr 30, 2004	34.61	34.81	34.43	34.49	971,700	+0.14(+0.41%)
Apr 29, 2004	34.50	35.09	34.18	34.35	1,175,900	-0.20(-0.58%)
Apr 28, 2004	35.00	35.01	34.52	34.55	1,214,800	-0.37(-1.06%)
Apr 27, 2004	34.85	35.48	34.71	34.92	1,287,000	+0.22(+0.63%)
Apr 26, 2004	34.80	35.00	34.59	34.70	1,096,100	-0.02(-0.06%)
Apr 23, 2004	34.30	34.74	34.19	34.72	1,516,000	+0.28(+0.81%)
Apr 22, 2004	33.02	34.50	33.02	34.44	1,401,100	+0.93(+2.78%)
Apr 21, 2004	33.34	33.65	33.28	33.51	1,453,800	+0.18(+0.54%)
Apr 20, 2004	33.81	34.15	33.32	33.33	1,171,000	-0.43(-1.27%)
Apr 19, 2004	34.05	34.15	33.71	33.76	1,009,000	-0.38(-1.11%)
Apr 16, 2004	34.36	34.47	33.98	34.14	1,700,800	+0.19(+0.56%)
Apr 15, 2004	33.83	34.06	33.30	33.95	2,012,600	+0.14(+0.41%)
Apr 14, 2004	34.15	34.68	33.50	33.81	1,582,300	-0.72(-2.09%)
Apr 13, 2004	34.93	35.30	34.51	34.53	1,436,900	-0.37(-1.06%)
Apr 12, 2004	35.17	35.20	34.85	34.90	877,900	-0.17(-0.48%)
Apr 08, 2004	35.03	35.17	34.93	35.07	778,500	+0.03(+0.09%)
Apr 07, 2004	35.25	35.32	34.86	35.04	985,800	-0.36(-1.02%)
Apr 06, 2004	35.15	35.46	35.09	35.40	602,700	+0.20(+0.57%)
Apr 05, 2004	35.15	35.20	34.78	35.20	1,111,700	-0.01(-0.03%)
Apr 02, 2004	35.77	35.77	35.00	35.21	1,228,700	-0.36(-1.01%)
Apr 01, 2004	35.28	35.59	35.21	35.57	1,089,800	+0.27(+0.76%)
Mar 31, 2004	35.27	35.47	35.05	35.30	874,800	-0.03(-0.08%)
Mar 30, 2004	35.17	35.39	35.09	35.33	929,200	+0.26(+0.74%)
Mar 29, 2004	34.95	35.23	34.91	35.07	768,400	+0.18(+0.52%)
Mar 26, 2004	35.01	35.21	34.86	34.89	1,034,700	-0.28(-0.80%)
Mar 25, 2004	34.75	35.23	34.60	35.17	1,207,300	+0.52(+1.50%)
Mar 24, 2004	34.73	34.97	34.60	34.65	1,306,600	-0.08(-0.23%)
Mar 23, 2004	34.83	34.98	34.71	34.73	1,096,000	-0.06(-0.17%)
Mar 22, 2004	35.32	35.32	34.48	34.79	1,741,500	-0.53(-1.50%)
Mar 19, 2004	36.32	36.32	35.22	35.32	2,579,200	-1.07(-2.94%)
Mar 18, 2004	36.35	36.64	36.20	36.39	831,400	-0.24(-0.66%)
Mar 17, 2004	36.45	36.72	36.38	36.63	748,700	+0.22(+0.60%)
Mar 16, 2004	36.39	36.69	36.22	36.41	930,500	+0.21(+0.58%)
Mar 15, 2004	36.32	37.47	35.83	36.20	1,154,600	-0.61(-1.66%)
Mar 12, 2004	36.40	36.91	36.39	36.81	1,083,100	+0.45(+1.24%)
Mar 11, 2004	36.85	37.28	36.35	36.36	1,463,800	-0.49(-1.33%)
Mar 10, 2004	37.24	37.39	36.83	36.85	968,000	-0.52(-1.39%)
Mar 09, 2004	37.55	37.65	37.23	37.37	774,500	-0.23(-0.61%)
Mar 08, 2004	37.61	37.78	37.53	37.60	906,100	-0.01(-0.03%)
Mar 05, 2004	37.34	37.66	37.20	37.61	1,569,700	+0.20(+0.53%)
Mar 04, 2004	37.15	37.48	37.15	37.41	937,000	+0.17(+0.46%)
Mar 03, 2004	37.00	37.44	36.90	37.24	952,400	+0.25(+0.68%)
Mar 02, 2004	37.01	37.24	36.95	36.99	845,300	-0.15(-0.40%)