BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	25.22	25.22	23.79	23.91	10,991,306	-1.54(-6.05%)
Oct 29, 2009	25.22	25.50	24.60	25.45	7,321,494	+0.69(+2.79%)
Oct 28, 2009	25.33	25.49	24.70	24.76	8,838,732	-0.63(-2.48%)
Oct 27, 2009	25.47	25.77	25.21	25.39	9,350,229	-0.12(-0.47%)
Oct 26, 2009	26.01	26.11	25.35	25.51	9,724,690	-0.56(-2.15%)
Oct 23, 2009	26.01	26.16	25.91	26.07	9,412,530	-0.27(-1.03%)
Oct 22, 2009	25.68	26.47	25.57	26.34	10,180,827	+0.78(+3.05%)
Oct 21, 2009	26.44	26.89	25.55	25.56	10,357,910	-0.90(-3.40%)
Oct 20, 2009	26.88	26.92	26.45	26.46	11,894,125	-0.57(-2.11%)
Oct 19, 2009	27.38	27.45	26.74	27.03	17,208,092	-1.22(-4.32%)
Oct 16, 2009	28.00	28.40	27.71	28.25	10,896,824	-0.36(-1.26%)
Oct 15, 2009	28.22	28.66	28.03	28.61	7,659,665	+0.50(+1.78%)
Oct 14, 2009	28.08	28.57	27.89	28.11	7,713,681	+0.34(+1.22%)
Oct 13, 2009	27.66	27.83	27.36	27.77	6,817,009	+0.00(+0.00%)
Oct 12, 2009	27.55	27.82	27.47	27.77	5,592,149	+0.47(+1.72%)
Oct 09, 2009	26.68	27.31	26.56	27.30	6,016,621	+0.59(+2.21%)
Oct 08, 2009	26.70	26.95	26.49	26.71	7,094,338	-0.21(-0.78%)
Oct 07, 2009	26.44	27.03	26.22	26.92	4,863,228	+0.29(+1.09%)
Oct 06, 2009	27.12	27.41	26.28	26.63	10,082,148	-0.30(-1.11%)
Oct 05, 2009	27.17	27.37	26.68	26.93	8,334,561	+0.22(+0.82%)
Oct 02, 2009	25.35	27.06	25.29	26.71	13,594,489	+1.18(+4.62%)
Oct 01, 2009	27.09	27.36	25.46	25.53	13,644,743	-1.71(-6.28%)
Sep 30, 2009	27.44	27.74	27.09	27.24	8,644,891	-0.19(-0.69%)
Sep 29, 2009	28.08	28.13	27.38	27.43	5,553,880	-0.57(-2.04%)
Sep 28, 2009	27.29	28.01	27.21	28.00	5,552,099	+0.83(+3.05%)
Sep 25, 2009	27.62	27.89	27.06	27.17	7,194,305	-0.63(-2.27%)
Sep 24, 2009	28.50	28.57	27.52	27.80	7,198,214	-0.54(-1.91%)
Sep 23, 2009	29.02	29.18	28.25	28.34	5,931,457	-0.69(-2.38%)
Sep 22, 2009	28.95	29.05	28.61	29.03	4,790,815	+0.43(+1.50%)
Sep 21, 2009	28.94	29.19	27.18	28.60	5,055,706	-0.65(-2.22%)
Sep 18, 2009	29.03	29.36	28.63	29.25	8,782,900	+0.35(+1.21%)
Sep 17, 2009	29.45	29.73	28.46	28.90	7,423,870	+0.01(+0.04%)
Sep 16, 2009	28.38	29.80	28.22	28.89	10,417,137	+0.65(+2.29%)
Sep 15, 2009	27.33	28.39	27.13	28.24	8,822,648	+0.90(+3.29%)
Sep 14, 2009	26.45	27.38	26.38	27.34	6,064,670	+0.57(+2.13%)
Sep 11, 2009	27.05	27.22	26.59	26.77	5,833,291	-0.22(-0.82%)
Sep 10, 2009	26.87	27.05	26.33	26.99	6,401,743	-0.01(-0.04%)
Sep 09, 2009	26.58	27.00	26.21	27.00	6,453,621	+0.48(+1.81%)
Sep 08, 2009	26.86	26.90	26.21	26.52	5,156,648	+0.01(+0.04%)
Sep 04, 2009	26.53	26.59	26.20	26.51	5,129,094	+0.14(+0.53%)
Sep 03, 2009	26.38	26.71	26.03	26.37	5,808,528	+0.25(+0.96%)
Sep 02, 2009	26.58	26.92	26.07	26.12	7,260,370	-0.52(-1.95%)
Sep 01, 2009	27.85	28.07	26.56	26.64	11,302,997	-1.30(-4.65%)
Aug 31, 2009	27.90	28.23	27.74	27.94	11,093,023	-0.45(-1.59%)
Aug 28, 2009	28.24	28.58	28.01	28.39	8,395,962	+0.38(+1.36%)
Aug 27, 2009	27.50	28.10	27.48	28.01	8,452,342	+0.37(+1.34%)
Aug 26, 2009	27.45	27.90	27.03	27.64	5,914,711	+0.15(+0.55%)
Aug 25, 2009	27.57	27.93	27.32	27.49	7,393,221	+0.07(+0.26%)
Aug 24, 2009	28.25	28.35	27.27	27.42	9,688,051	-0.61(-2.18%)
Aug 21, 2009	28.00	28.28	27.69	28.03	8,908,270	+0.25(+0.90%)
Aug 20, 2009	27.83	28.00	27.53	27.78	8,484,775	+0.31(+1.13%)
Aug 19, 2009	27.20	27.80	27.01	27.47	11,835,936	-0.06(-0.22%)
Aug 18, 2009	27.11	28.04	26.89	27.53	43,333,492	+0.84(+3.15%)
Aug 17, 2009	27.04	27.30	26.31	26.69	17,702,340	-1.54(-5.46%)
Aug 14, 2009	25.65	28.42	25.56	28.23	32,252,898	+2.43(+9.42%)
Aug 13, 2009	26.13	26.19	25.52	25.80	8,370,340	+0.09(+0.35%)
Aug 12, 2009	25.01	25.86	24.90	25.71	7,648,017	+0.53(+2.10%)
Aug 11, 2009	25.71	25.71	24.71	25.18	10,097,935	-0.73(-2.82%)
Aug 10, 2009	25.66	26.29	25.34	25.91	8,242,557	+0.09(+0.35%)
Aug 07, 2009	24.93	26.35	24.58	25.82	12,394,813	+1.17(+4.75%)
Aug 06, 2009	24.50	24.96	23.79	24.65	8,739,154	+0.48(+1.99%)
Aug 05, 2009	23.75	24.23	23.27	24.17	7,554,354	+0.66(+2.81%)
Aug 04, 2009	22.74	23.83	22.63	23.51	8,107,962	+0.57(+2.48%)