BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	36.52	37.00	35.76	36.08	4,164,695	+0.62(+1.75%)
Nov 29, 2007	35.83	36.09	34.99	35.46	5,020,063	-0.56(-1.55%)
Nov 28, 2007	33.77	36.21	33.77	36.02	7,541,280	+2.44(+7.27%)
Nov 27, 2007	33.50	34.00	33.02	33.58	6,077,770	+1.03(+3.16%)
Nov 26, 2007	34.07	34.17	32.48	32.55	4,693,129	-1.45(-4.26%)
Nov 23, 2007	33.08	34.19	33.07	34.00	1,341,450	+1.20(+3.66%)
Nov 21, 2007	32.86	33.59	32.10	32.80	5,169,562	-0.27(-0.82%)
Nov 20, 2007	32.85	33.92	32.15	33.07	4,066,242	-0.05(-0.15%)
Nov 19, 2007	33.45	33.52	32.14	33.12	5,218,892	-0.59(-1.75%)
Nov 16, 2007	34.56	34.65	33.32	33.71	4,458,850	-0.55(-1.61%)
Nov 15, 2007	35.38	35.40	34.00	34.26	4,063,741	-1.18(-3.33%)
Nov 14, 2007	35.89	36.56	35.23	35.44	3,295,775	-0.30(-0.84%)
Nov 13, 2007	34.62	35.80	34.55	35.74	3,862,055	+1.34(+3.90%)
Nov 12, 2007	34.00	35.42	34.00	34.40	3,815,142	+0.21(+0.61%)
Nov 09, 2007	33.19	34.91	32.76	34.19	5,267,955	+0.67(+2.00%)
Nov 08, 2007	32.80	33.72	32.39	33.52	6,196,534	+0.75(+2.29%)
Nov 07, 2007	34.00	34.11	32.70	32.77	4,891,728	-1.81(-5.23%)
Nov 06, 2007	34.03	34.60	33.48	34.58	4,372,112	+0.52(+1.53%)
Nov 05, 2007	34.21	34.52	33.55	34.06	4,030,103	-0.36(-1.05%)
Nov 02, 2007	35.43	35.45	34.07	34.42	4,898,943	-0.68(-1.94%)
Nov 01, 2007	35.97	36.58	35.01	35.10	4,597,941	-1.87(-5.06%)
Oct 31, 2007	36.62	37.16	36.19	36.97	3,691,961	+0.62(+1.71%)
Oct 30, 2007	36.84	37.19	36.33	36.35	2,972,400	-0.66(-1.78%)
Oct 29, 2007	37.52	37.73	36.84	37.01	2,080,700	-0.24(-0.64%)
Oct 26, 2007	37.29	37.58	36.33	37.25	2,596,200	+1.03(+2.84%)
Oct 25, 2007	36.25	36.87	35.57	36.22	3,255,500	+0.16(+0.44%)
Oct 24, 2007	36.48	36.59	35.19	36.06	3,318,876	-0.71(-1.93%)
Oct 23, 2007	36.31	36.77	36.07	36.77	3,379,000	+0.72(+2.00%)
Oct 22, 2007	35.78	36.54	35.72	36.05	3,526,900	+0.04(+0.11%)
Oct 19, 2007	37.27	37.46	35.96	36.01	4,306,100	-1.14(-3.07%)
Oct 18, 2007	37.54	37.76	36.75	37.15	6,116,493	-1.41(-3.66%)
Oct 17, 2007	39.08	39.18	36.05	38.56	3,503,000	-0.08(-0.21%)
Oct 16, 2007	39.63	39.67	38.55	38.64	3,062,200	-1.26(-3.16%)
Oct 15, 2007	40.68	40.72	39.52	39.90	2,158,700	-0.56(-1.38%)
Oct 12, 2007	41.01	41.05	40.35	40.46	2,285,350	-0.50(-1.22%)
Oct 11, 2007	41.69	41.77	40.84	40.96	2,950,764	-0.39(-0.94%)
Oct 10, 2007	41.47	41.80	41.07	41.35	1,878,500	-0.70(-1.66%)
Oct 09, 2007	42.20	42.24	41.64	42.05	2,429,700	+0.01(+0.02%)
Oct 08, 2007	42.15	42.28	41.85	42.04	2,003,700	-0.09(-0.21%)
Oct 05, 2007	42.05	42.61	41.74	42.13	3,342,129	+0.13(+0.31%)
Oct 04, 2007	41.75	42.00	41.71	42.00	1,676,300	+0.42(+1.01%)
Oct 03, 2007	41.53	42.00	41.40	41.58	1,455,300	-0.08(-0.19%)
Oct 02, 2007	41.54	41.92	41.23	41.66	1,643,400	+0.17(+0.41%)
Oct 01, 2007	41.12	41.71	40.58	41.49	3,353,100	+1.10(+2.72%)
Sep 28, 2007	40.76	41.02	40.35	40.39	2,094,700	-0.60(-1.46%)
Sep 27, 2007	40.85	41.13	40.59	40.99	1,353,500	+0.20(+0.49%)
Sep 26, 2007	40.93	41.22	40.52	40.79	1,632,700	+0.11(+0.27%)
Sep 25, 2007	40.46	40.98	40.30	40.68	1,695,500	+0.00(+0.00%)
Sep 24, 2007	41.50	41.70	40.66	40.68	2,708,800	-0.89(-2.14%)
Sep 21, 2007	42.45	42.45	41.52	41.57	3,985,200	-0.38(-0.91%)
Sep 20, 2007	42.75	42.75	41.77	41.95	2,719,800	-0.81(-1.89%)
Sep 19, 2007	42.49	43.00	42.35	42.76	2,845,405	+0.26(+0.61%)
Sep 18, 2007	40.82	42.50	40.45	42.50	3,899,800	+1.86(+4.58%)
Sep 17, 2007	40.56	40.79	40.32	40.64	1,845,200	-0.05(-0.12%)
Sep 14, 2007	40.18	40.82	40.12	40.69	1,732,200	+0.22(+0.54%)
Sep 13, 2007	40.00	40.51	39.81	40.47	2,041,300	+0.83(+2.09%)
Sep 12, 2007	39.66	39.95	39.40	39.64	1,799,500	-0.28(-0.70%)
Sep 11, 2007	39.26	40.10	39.26	39.92	2,389,400	+0.74(+1.89%)
Sep 10, 2007	39.24	39.70	38.60	39.18	1,946,600	+0.24(+0.62%)
Sep 07, 2007	39.13	39.53	38.78	38.94	2,665,200	-0.81(-2.04%)
Sep 06, 2007	39.16	39.82	38.97	39.75	1,736,170	+0.51(+1.30%)
Sep 05, 2007	39.45	39.54	39.00	39.24	1,820,002	-0.54(-1.36%)