BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	34.67	35.19	34.10	34.29	5,528,815	-0.50(-1.44%)
Apr 29, 2008	35.50	35.75	34.74	34.79	3,398,667	-0.86(-2.41%)
Apr 28, 2008	35.08	35.94	35.00	35.65	5,804,268	+0.37(+1.05%)
Apr 25, 2008	34.79	35.51	34.31	35.28	4,428,352	+0.61(+1.76%)
Apr 24, 2008	33.26	34.86	33.26	34.67	4,721,904	+1.41(+4.24%)
Apr 23, 2008	33.31	33.91	33.10	33.26	3,776,874	-0.08(-0.24%)
Apr 22, 2008	33.41	33.77	32.89	33.34	3,517,791	-0.16(-0.48%)
Apr 21, 2008	34.39	34.52	33.33	33.50	4,260,427	-1.03(-2.98%)
Apr 18, 2008	34.52	35.48	34.15	34.53	9,923,452	+0.97(+2.89%)
Apr 17, 2008	32.82	34.13	31.86	33.56	8,994,090	+0.96(+2.94%)
Apr 16, 2008	31.72	32.83	31.72	32.60	5,673,294	+1.27(+4.05%)
Apr 15, 2008	31.15	31.59	30.65	31.33	6,133,341	+0.88(+2.89%)
Apr 14, 2008	31.79	31.93	30.35	30.45	8,015,408	-1.48(-4.64%)
Apr 11, 2008	32.18	33.19	31.90	31.93	6,325,549	-0.57(-1.75%)
Apr 10, 2008	33.13	33.13	31.71	32.50	6,302,324	-0.94(-2.81%)
Apr 09, 2008	33.72	33.94	33.33	33.44	4,290,592	-0.19(-0.56%)
Apr 08, 2008	34.10	34.24	33.35	33.63	3,804,120	-0.65(-1.90%)
Apr 07, 2008	34.23	34.97	34.11	34.28	3,538,232	+0.24(+0.71%)
Apr 04, 2008	34.25	34.47	33.80	34.04	4,486,942	-0.20(-0.58%)
Apr 03, 2008	34.03	34.48	33.38	34.24	4,856,492	+0.07(+0.20%)
Apr 02, 2008	34.48	35.00	33.97	34.17	3,848,749	-0.01(-0.03%)
Apr 01, 2008	33.30	34.26	32.74	34.18	6,279,346	+2.12(+6.61%)
Mar 31, 2008	32.42	32.84	31.82	32.06	5,207,019	-0.40(-1.23%)
Mar 28, 2008	32.53	33.38	32.34	32.46	5,055,593	-0.20(-0.61%)
Mar 27, 2008	33.68	33.98	32.50	32.66	6,679,066	-0.87(-2.59%)
Mar 26, 2008	34.83	34.86	33.32	33.53	6,816,791	-1.55(-4.42%)
Mar 25, 2008	35.44	35.44	34.42	35.08	5,208,953	-0.19(-0.54%)
Mar 24, 2008	35.14	36.50	34.93	35.27	7,534,861	+0.20(+0.57%)
Mar 21, 2008	33.39	35.22	33.22	35.07	7,905,965	+0.00(+0.00%)
Mar 20, 2008	33.39	35.22	33.39	35.07	7,905,965	+1.85(+5.57%)
Mar 19, 2008	33.72	34.08	32.91	33.22	6,730,095	+0.09(+0.27%)
Mar 18, 2008	32.61	33.44	31.73	33.13	8,623,856	+1.19(+3.73%)
Mar 17, 2008	30.44	32.50	30.09	31.94	10,974,433	+0.61(+1.95%)
Mar 14, 2008	32.11	32.75	30.70	31.33	8,840,993	-0.61(-1.91%)
Mar 13, 2008	31.61	32.18	30.59	31.94	7,637,660	-0.06(-0.19%)
Mar 12, 2008	32.74	34.11	32.00	32.00	6,904,751	-0.86(-2.62%)
Mar 11, 2008	30.98	32.86	30.98	32.86	9,835,831	+2.76(+9.17%)
Mar 10, 2008	30.06	30.91	29.68	30.10	5,975,737	+0.01(+0.03%)
Mar 07, 2008	29.76	31.15	29.50	30.09	9,229,681	+0.27(+0.91%)
Mar 06, 2008	31.06	31.10	29.75	29.82	4,410,089	-1.33(-4.27%)
Mar 05, 2008	31.09	31.99	30.74	31.15	6,702,264	+0.44(+1.43%)
Mar 04, 2008	30.38	30.91	29.62	30.71	7,333,977	+0.11(+0.36%)
Mar 03, 2008	31.04	31.26	30.20	30.60	6,659,758	-0.53(-1.70%)
Feb 29, 2008	32.52	32.61	31.02	31.13	6,063,658	-1.61(-4.92%)
Feb 28, 2008	33.71	33.71	32.66	32.74	3,874,998	-1.15(-3.39%)
Feb 27, 2008	34.01	34.74	33.73	33.89	3,709,103	-0.40(-1.17%)
Feb 26, 2008	34.06	34.73	33.90	34.29	2,965,760	+0.13(+0.38%)
Feb 25, 2008	34.01	34.32	33.14	34.16	4,361,545	+0.17(+0.50%)
Feb 22, 2008	32.96	34.05	32.50	33.99	4,109,803	+1.10(+3.34%)
Feb 21, 2008	33.85	34.09	32.83	32.89	2,593,695	-0.78(-2.32%)
Feb 20, 2008	32.51	33.99	32.43	33.67	4,408,957	+0.84(+2.56%)
Feb 19, 2008	33.55	33.89	32.42	32.83	3,609,137	-0.42(-1.26%)
Feb 18, 2008	33.15	33.56	32.70	33.25	0	+0.00(+0.00%)
Feb 15, 2008	33.15	33.56	32.70	33.25	4,339,708	-0.10(-0.30%)
Feb 14, 2008	33.70	34.12	33.12	33.35	3,795,851	-0.41(-1.21%)
Feb 13, 2008	34.29	34.42	33.03	33.76	3,075,872	-0.13(-0.38%)
Feb 12, 2008	33.22	34.28	33.19	33.89	4,884,323	+0.81(+2.45%)
Feb 11, 2008	33.32	33.40	32.32	33.08	4,015,584	-0.32(-0.96%)
Feb 08, 2008	34.68	34.68	32.79	33.40	5,016,312	-1.22(-3.52%)
Feb 07, 2008	33.62	34.96	33.60	34.62	4,488,847	+0.75(+2.21%)
Feb 06, 2008	34.40	34.82	33.60	33.87	4,615,081	-0.23(-0.67%)
Feb 05, 2008	34.74	35.02	34.00	34.10	5,332,596	-1.15(-3.26%)
Feb 04, 2008	36.79	36.95	35.01	35.25	4,891,902	-1.55(-4.21%)