BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	38.83	38.98	38.50	38.73	1,168,600	+0.01(+0.03%)
Jul 29, 2004	38.69	38.76	38.42	38.72	990,900	+0.06(+0.16%)
Jul 28, 2004	38.89	38.94	38.36	38.66	1,318,000	-0.23(-0.59%)
Jul 27, 2004	38.48	39.04	38.44	38.89	1,957,600	+0.29(+0.75%)
Jul 26, 2004	38.32	38.60	38.20	38.60	1,548,100	+0.23(+0.60%)
Jul 23, 2004	38.06	38.46	38.06	38.37	1,240,900	+0.07(+0.18%)
Jul 22, 2004	38.08	38.37	37.77	38.30	1,127,100	+0.08(+0.21%)
Jul 21, 2004	38.16	38.70	38.15	38.22	1,822,300	+0.06(+0.16%)
Jul 20, 2004	37.83	38.16	37.67	38.16	1,490,500	+0.29(+0.77%)
Jul 19, 2004	37.59	38.01	37.43	37.87	1,348,500	+0.43(+1.15%)
Jul 16, 2004	37.55	37.65	37.26	37.44	1,413,700	+0.26(+0.70%)
Jul 15, 2004	37.17	37.44	37.07	37.18	1,911,200	+0.19(+0.51%)
Jul 14, 2004	36.91	37.18	36.62	36.99	1,020,600	-0.27(-0.72%)
Jul 13, 2004	37.97	38.15	37.02	37.26	2,805,000	-0.12(-0.32%)
Jul 12, 2004	36.61	37.38	36.60	37.38	1,644,900	+0.70(+1.91%)
Jul 09, 2004	36.80	36.80	36.61	36.68	1,113,300	+0.08(+0.22%)
Jul 08, 2004	36.56	36.94	36.49	36.60	760,700	+0.04(+0.11%)
Jul 07, 2004	36.55	36.81	36.46	36.56	903,500	-0.07(-0.19%)
Jul 06, 2004	36.95	37.10	36.63	36.63	1,089,800	-0.37(-1.00%)
Jul 02, 2004	36.74	37.15	36.68	37.00	742,600	+0.38(+1.04%)
Jul 01, 2004	36.96	37.10	36.38	36.62	1,169,900	-0.35(-0.95%)
Jun 30, 2004	36.92	37.08	36.73	36.97	1,523,500	+0.06(+0.16%)
Jun 29, 2004	37.00	37.09	36.83	36.91	751,200	-0.13(-0.35%)
Jun 28, 2004	36.97	37.44	36.94	37.04	941,200	+0.17(+0.46%)
Jun 25, 2004	37.22	37.39	36.87	36.87	1,252,700	-0.39(-1.05%)
Jun 24, 2004	37.45	37.65	37.22	37.26	596,700	-0.19(-0.51%)
Jun 23, 2004	37.22	37.55	37.07	37.45	877,500	+0.11(+0.29%)
Jun 22, 2004	37.27	37.54	37.01	37.34	887,200	+0.07(+0.19%)
Jun 21, 2004	37.50	37.65	37.14	37.27	1,628,600	+0.13(+0.35%)
Jun 18, 2004	37.19	37.59	37.00	37.14	2,881,300	+0.15(+0.41%)
Jun 17, 2004	36.53	37.06	36.47	36.99	1,323,300	+0.44(+1.20%)
Jun 16, 2004	36.54	36.66	36.32	36.55	569,800	+0.01(+0.03%)
Jun 15, 2004	36.82	37.00	36.49	36.54	1,048,600	+0.00(+0.00%)
Jun 14, 2004	36.96	36.96	36.47	36.54	1,137,000	-0.45(-1.22%)
Jun 10, 2004	37.05	37.14	36.84	36.99	775,700	-0.06(-0.16%)
Jun 09, 2004	37.53	37.56	36.93	37.05	913,000	-0.48(-1.28%)
Jun 08, 2004	37.27	37.53	37.10	37.53	1,003,000	+0.16(+0.43%)
Jun 07, 2004	37.22	37.44	37.02	37.37	1,051,200	+0.23(+0.62%)
Jun 04, 2004	37.24	37.46	37.01	37.14	1,078,300	+0.05(+0.13%)
Jun 03, 2004	37.28	37.28	36.71	37.09	1,804,500	-0.19(-0.51%)
Jun 02, 2004	37.17	37.40	36.80	37.28	1,710,100	+0.12(+0.32%)
Jun 01, 2004	37.40	37.41	36.66	37.16	2,062,600	-0.52(-1.38%)
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%)