BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	42.41	42.74	42.04	42.34	3,523,400	-0.07(-0.17%)
Oct 28, 2005	41.75	42.47	41.71	42.41	2,612,600	+0.80(+1.92%)
Oct 27, 2005	41.61	41.94	41.53	41.61	2,253,500	+0.04(+0.10%)
Oct 26, 2005	41.40	42.00	41.27	41.57	2,436,600	+0.14(+0.34%)
Oct 25, 2005	41.12	41.45	40.99	41.43	1,991,200	+0.06(+0.15%)
Oct 24, 2005	41.00	41.49	40.85	41.37	1,509,700	+0.57(+1.40%)
Oct 21, 2005	41.16	41.30	40.71	40.80	2,237,000	+0.03(+0.07%)
Oct 20, 2005	40.76	41.33	40.69	40.77	2,720,200	+0.01(+0.02%)
Oct 19, 2005	39.27	40.77	39.22	40.76	2,698,900	+1.54(+3.93%)
Oct 18, 2005	39.45	39.69	39.19	39.22	2,644,300	-0.09(-0.23%)
Oct 17, 2005	39.65	39.94	38.91	39.31	2,161,300	-0.02(-0.05%)
Oct 14, 2005	39.00	39.50	38.96	39.33	2,555,500	+1.21(+3.17%)
Oct 13, 2005	37.83	38.15	37.52	38.12	1,744,300	+0.31(+0.82%)
Oct 12, 2005	37.52	38.05	37.39	37.81	1,606,200	-0.09(-0.24%)
Oct 11, 2005	38.10	38.22	37.62	37.90	1,902,300	-0.23(-0.60%)
Oct 10, 2005	38.83	38.83	38.04	38.13	1,110,400	-0.46(-1.19%)
Oct 07, 2005	38.51	38.68	38.22	38.59	1,702,100	+0.28(+0.73%)
Oct 06, 2005	38.30	38.50	37.90	38.31	1,500,800	+0.14(+0.37%)
Oct 05, 2005	38.41	38.58	38.07	38.17	962,600	-0.24(-0.62%)
Oct 04, 2005	39.28	39.71	38.41	38.41	1,102,000	-0.78(-1.99%)
Oct 03, 2005	39.00	39.37	38.86	39.19	1,084,500	+0.14(+0.36%)
Sep 30, 2005	39.60	39.63	38.95	39.05	1,540,200	-0.67(-1.69%)
Sep 29, 2005	38.82	39.84	38.62	39.72	2,095,000	+0.89(+2.29%)
Sep 28, 2005	39.14	39.31	38.56	38.83	1,372,400	-0.31(-0.79%)
Sep 27, 2005	39.28	39.31	38.95	39.14	1,747,100	-0.01(-0.03%)
Sep 26, 2005	39.61	39.79	39.03	39.15	1,186,300	-0.46(-1.16%)
Sep 23, 2005	39.48	39.85	39.03	39.61	1,211,400	+0.11(+0.28%)
Sep 22, 2005	39.00	39.50	38.68	39.50	1,066,100	+0.31(+0.79%)
Sep 21, 2005	39.73	39.79	39.19	39.19	1,591,600	-0.84(-2.10%)
Sep 20, 2005	40.40	40.78	39.90	40.03	1,417,200	-0.20(-0.50%)
Sep 19, 2005	40.86	40.86	40.08	40.23	1,292,900	-0.78(-1.90%)
Sep 16, 2005	40.50	41.03	40.33	41.01	2,803,100	+0.82(+2.04%)
Sep 15, 2005	40.29	40.37	40.06	40.19	876,100	-0.07(-0.17%)
Sep 14, 2005	40.58	40.72	40.20	40.26	1,506,800	-0.19(-0.47%)
Sep 13, 2005	40.73	40.76	40.39	40.45	1,452,700	-0.21(-0.52%)
Sep 12, 2005	40.60	40.96	40.48	40.66	1,534,700	+0.08(+0.20%)
Sep 09, 2005	40.50	40.79	40.35	40.58	668,300	+0.25(+0.62%)
Sep 08, 2005	40.75	40.90	40.25	40.33	1,158,000	-0.49(-1.20%)
Sep 07, 2005	40.75	40.99	40.70	40.82	1,190,800	-0.26(-0.63%)
Sep 06, 2005	40.82	41.32	40.76	41.08	1,255,100	+0.57(+1.41%)
Sep 02, 2005	40.75	40.92	40.51	40.51	782,500	-0.24(-0.59%)
Sep 01, 2005	40.50	40.89	40.31	40.75	1,343,500	+0.18(+0.44%)
Aug 31, 2005	40.08	40.59	39.81	40.57	1,234,300	+0.59(+1.48%)
Aug 30, 2005	40.22	40.22	39.52	39.98	1,286,600	-0.23(-0.57%)
Aug 29, 2005	39.65	40.28	39.64	40.21	1,111,800	+0.37(+0.93%)
Aug 26, 2005	40.50	40.52	39.84	39.84	1,223,200	-0.76(-1.87%)
Aug 25, 2005	40.54	40.78	40.40	40.60	834,100	+0.08(+0.20%)
Aug 24, 2005	40.80	41.01	40.52	40.52	1,093,100	-0.31(-0.76%)
Aug 23, 2005	41.38	41.38	40.80	40.83	1,201,100	-0.48(-1.16%)
Aug 22, 2005	41.15	41.44	41.02	41.31	869,700	+0.31(+0.76%)
Aug 19, 2005	40.88	41.11	40.78	41.00	1,028,300	+0.41(+1.01%)
Aug 18, 2005	40.66	40.87	40.45	40.59	831,000	-0.15(-0.37%)
Aug 17, 2005	40.84	40.99	40.72	40.74	1,004,600	-0.14(-0.34%)
Aug 16, 2005	41.45	41.56	40.84	40.88	1,229,800	-0.62(-1.49%)
Aug 15, 2005	41.02	41.57	40.98	41.50	795,300	+0.32(+0.78%)
Aug 12, 2005	41.10	41.32	40.84	41.18	849,200	-0.07(-0.17%)
Aug 11, 2005	41.12	41.34	40.90	41.25	859,100	+0.19(+0.46%)
Aug 10, 2005	41.38	41.60	41.00	41.06	918,800	-0.17(-0.41%)
Aug 09, 2005	41.03	41.93	40.21	41.23	658,500	+0.20(+0.49%)
Aug 08, 2005	41.15	41.22	41.01	41.03	567,800	-0.02(-0.05%)
Aug 05, 2005	41.40	41.49	41.00	41.05	848,500	-0.44(-1.06%)
Aug 04, 2005	41.92	41.98	41.41	41.49	842,400	-0.65(-1.54%)
Aug 03, 2005	42.00	42.21	41.90	42.14	636,100	-0.08(-0.19%)
Aug 02, 2005	42.36	42.40	41.96	42.22	859,600	-0.03(-0.07%)