BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	41.45	41.81	41.19	41.57	1,652,200	+0.25(+0.61%)
May 30, 2006	41.75	41.89	41.32	41.32	778,600	-0.75(-1.78%)
May 26, 2006	42.15	42.31	41.97	42.07	629,200	+0.02(+0.05%)
May 25, 2006	42.00	42.17	41.59	42.05	1,410,500	+0.20(+0.48%)
May 24, 2006	41.68	42.20	41.50	41.85	1,381,700	+0.10(+0.24%)
May 23, 2006	42.26	42.34	41.75	41.75	1,240,300	-0.45(-1.07%)
May 22, 2006	41.85	42.37	41.77	42.20	1,363,900	+0.18(+0.43%)
May 19, 2006	42.20	42.37	41.77	42.02	1,402,800	+0.26(+0.62%)
May 18, 2006	41.88	42.29	41.68	41.76	1,307,300	-0.12(-0.29%)
May 17, 2006	42.10	42.38	41.69	41.88	1,540,100	-0.62(-1.46%)
May 16, 2006	42.58	42.67	42.30	42.50	933,600	-0.07(-0.16%)
May 15, 2006	42.33	42.63	42.21	42.57	1,368,100	+0.35(+0.83%)
May 12, 2006	42.50	42.76	42.20	42.22	1,076,300	-0.38(-0.89%)
May 11, 2006	42.83	42.90	42.31	42.60	1,311,800	-0.22(-0.51%)
May 10, 2006	42.90	43.13	42.59	42.82	1,568,500	-0.33(-0.76%)
May 09, 2006	43.12	43.46	42.93	43.15	1,294,400	+0.03(+0.07%)
May 08, 2006	43.28	43.42	43.08	43.12	1,228,500	-0.03(-0.07%)
May 05, 2006	42.89	43.30	42.86	43.15	1,813,600	+0.27(+0.63%)
May 04, 2006	42.91	42.95	42.73	42.88	1,014,600	+0.13(+0.30%)
May 03, 2006	42.62	42.79	42.35	42.75	1,532,800	+0.06(+0.14%)
May 02, 2006	42.77	42.99	42.45	42.69	1,681,300	+0.04(+0.09%)
May 01, 2006	43.00	43.18	42.55	42.65	2,726,600	-0.29(-0.68%)
Apr 28, 2006	42.45	42.97	42.30	42.94	2,454,700	+0.49(+1.15%)
Apr 27, 2006	41.74	42.67	41.54	42.45	2,153,200	+0.47(+1.12%)
Apr 26, 2006	41.81	42.07	41.80	41.98	1,405,700	+0.27(+0.65%)
Apr 25, 2006	41.71	42.09	41.49	41.71	1,256,700	-0.17(-0.41%)
Apr 24, 2006	41.69	42.03	41.56	41.88	1,697,300	-0.05(-0.12%)
Apr 21, 2006	41.98	42.02	41.59	41.93	2,148,700	+0.24(+0.58%)
Apr 20, 2006	41.23	42.14	40.94	41.69	3,985,700	+1.59(+3.97%)
Apr 19, 2006	40.29	40.40	39.80	40.10	1,391,500	-0.32(-0.79%)
Apr 18, 2006	39.28	40.49	39.18	40.42	1,643,300	+1.14(+2.90%)
Apr 17, 2006	39.40	39.75	39.22	39.28	1,264,200	-0.31(-0.78%)
Apr 13, 2006	39.25	39.65	39.09	39.59	965,600	+0.34(+0.87%)
Apr 12, 2006	39.61	39.82	39.13	39.25	1,139,300	-0.36(-0.91%)
Apr 11, 2006	39.91	40.02	39.55	39.61	1,055,800	-0.58(-1.44%)
Apr 10, 2006	40.00	40.47	39.94	40.19	1,735,500	+0.58(+1.46%)
Apr 07, 2006	39.75	39.95	39.40	39.61	1,510,100	-0.01(-0.03%)
Apr 06, 2006	39.67	39.85	39.40	39.62	1,040,800	-0.27(-0.68%)
Apr 05, 2006	39.89	40.03	39.70	39.89	1,105,800	+0.10(+0.25%)
Apr 04, 2006	39.51	39.94	39.49	39.79	1,224,600	+0.30(+0.76%)
Apr 03, 2006	39.30	39.80	39.13	39.49	1,607,900	+0.29(+0.74%)
Mar 31, 2006	39.12	39.53	39.12	39.20	1,244,100	+0.00(+0.00%)
Mar 30, 2006	39.56	39.75	39.15	39.20	881,400	-0.38(-0.96%)
Mar 29, 2006	39.39	39.68	39.10	39.58	1,084,100	+0.19(+0.48%)
Mar 28, 2006	39.63	40.00	39.30	39.39	1,148,300	-0.49(-1.23%)
Mar 27, 2006	39.58	39.93	39.55	39.88	888,700	+0.18(+0.45%)
Mar 24, 2006	39.74	39.85	39.53	39.70	1,074,300	-0.12(-0.30%)
Mar 23, 2006	40.14	40.17	39.74	39.82	1,047,100	-0.37(-0.92%)
Mar 22, 2006	40.00	40.32	39.87	40.19	1,374,700	+0.09(+0.22%)
Mar 21, 2006	40.50	40.50	40.08	40.10	1,419,300	-0.50(-1.23%)
Mar 20, 2006	40.65	40.79	40.42	40.60	890,800	+0.03(+0.07%)
Mar 17, 2006	40.72	40.80	40.44	40.57	1,907,000	+0.23(+0.57%)
Mar 16, 2006	40.60	40.71	40.33	40.34	1,722,000	-0.21(-0.52%)
Mar 15, 2006	40.33	40.60	40.11	40.55	1,434,900	+0.17(+0.42%)
Mar 14, 2006	39.55	40.47	39.55	40.38	1,520,700	+0.67(+1.69%)
Mar 13, 2006	39.60	39.93	39.56	39.71	1,137,500	+0.22(+0.56%)
Mar 10, 2006	39.30	39.59	39.30	39.49	821,300	+0.23(+0.59%)
Mar 09, 2006	39.61	39.75	39.25	39.26	1,254,300	-0.36(-0.91%)
Mar 08, 2006	39.28	39.67	39.14	39.62	1,128,100	+0.28(+0.71%)
Mar 07, 2006	38.90	39.37	38.79	39.34	1,050,800	+0.41(+1.05%)
Mar 06, 2006	39.20	39.20	38.80	38.93	1,095,600	-0.17(-0.43%)
Mar 03, 2006	39.25	39.46	39.10	39.10	1,074,800	-0.35(-0.89%)
Mar 02, 2006	39.46	39.71	39.29	39.45	1,406,700	-0.25(-0.63%)