BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2008	36.36	36.96	35.80	36.80	8,354,496	+0.58(+1.60%)
Jan 31, 2008	34.74	36.71	34.00	36.22	8,973,355	+0.94(+2.66%)
Jan 30, 2008	35.33	36.72	35.10	35.28	5,306,283	-0.27(-0.76%)
Jan 29, 2008	35.30	35.70	34.57	35.55	5,064,906	+0.43(+1.22%)
Jan 28, 2008	33.99	35.18	33.54	35.12	5,255,962	+1.11(+3.26%)
Jan 25, 2008	35.20	35.48	33.79	34.01	7,671,393	-0.92(-2.63%)
Jan 24, 2008	34.26	36.15	33.88	34.93	14,215,106	+0.79(+2.31%)
Jan 23, 2008	29.56	35.12	29.14	34.14	19,597,256	+3.63(+11.90%)
Jan 22, 2008	27.90	31.76	27.86	30.51	12,017,308	+1.09(+3.70%)
Jan 21, 2008	29.42	30.38	28.85	29.42	0	+0.00(+0.00%)
Jan 18, 2008	29.42	30.38	28.85	29.42	9,707,193	+0.71(+2.47%)
Jan 17, 2008	28.95	29.88	28.43	28.71	12,888,097	+0.52(+1.84%)
Jan 16, 2008	27.49	28.82	27.11	28.19	7,022,840	+0.87(+3.18%)
Jan 15, 2008	28.08	28.08	27.00	27.32	6,534,402	-1.06(-3.74%)
Jan 14, 2008	28.54	28.54	27.80	28.38	5,756,741	+0.22(+0.78%)
Jan 11, 2008	27.41	28.38	26.59	28.16	8,519,732	+0.55(+1.99%)
Jan 10, 2008	27.10	28.05	26.86	27.61	8,340,802	+0.36(+1.32%)
Jan 09, 2008	26.87	27.25	25.92	27.25	7,552,091	+0.37(+1.38%)
Jan 08, 2008	27.97	28.28	26.75	26.88	6,870,803	-0.89(-3.20%)
Jan 07, 2008	27.96	28.20	27.23	27.77	7,311,228	+0.41(+1.50%)
Jan 04, 2008	28.86	28.86	27.07	27.36	10,484,566	-1.76(-6.04%)
Jan 03, 2008	29.74	29.85	29.05	29.12	5,604,831	-0.43(-1.46%)
Jan 02, 2008	30.89	30.89	29.46	29.55	7,166,128	-1.12(-3.65%)
Jan 01, 2008	31.00	31.11	30.42	30.67	0	+0.00(+0.00%)
Dec 31, 2007	31.00	31.11	30.42	30.67	4,565,688	-0.41(-1.32%)
Dec 28, 2007	31.09	31.45	30.66	31.08	4,078,279	-0.07(-0.22%)
Dec 27, 2007	31.87	31.94	31.15	31.15	3,125,742	-0.89(-2.78%)
Dec 26, 2007	32.29	32.29	31.85	32.04	1,851,944	-0.26(-0.80%)
Dec 24, 2007	31.76	32.72	31.76	32.30	1,785,638	+0.36(+1.13%)
Dec 21, 2007	31.37	32.06	30.45	31.94	7,388,479	+1.00(+3.23%)
Dec 20, 2007	31.53	31.73	30.36	30.94	5,271,042	-0.84(-2.64%)
Dec 19, 2007	32.08	32.55	31.56	31.78	4,379,476	-0.35(-1.09%)
Dec 18, 2007	32.72	32.72	31.61	32.13	6,404,997	-0.41(-1.26%)
Dec 17, 2007	32.50	33.06	32.25	32.54	4,471,959	-0.13(-0.40%)
Dec 14, 2007	33.20	33.67	32.61	32.67	4,271,694	-0.92(-2.74%)
Dec 13, 2007	33.45	33.70	32.52	33.59	4,647,295	+0.04(+0.12%)
Dec 12, 2007	34.95	35.30	32.87	33.55	6,168,628	-0.38(-1.12%)
Dec 11, 2007	36.79	36.79	33.83	33.93	5,395,094	-2.99(-8.10%)
Dec 10, 2007	36.10	37.01	36.01	36.92	2,174,317	+0.91(+2.53%)
Dec 07, 2007	36.47	36.50	35.82	36.01	2,527,426	-0.32(-0.88%)
Dec 06, 2007	36.14	36.40	35.75	36.33	4,416,527	+0.18(+0.50%)
Dec 05, 2007	35.90	36.38	35.56	36.15	3,912,996	+0.65(+1.83%)
Dec 04, 2007	35.64	35.92	35.18	35.50	2,811,700	-0.43(-1.20%)