BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	39.57	39.57	38.90	39.04	3,640,200	-0.54(-1.36%)
Jan 30, 2006	39.99	40.09	39.52	39.58	1,232,600	-0.46(-1.15%)
Jan 27, 2006	40.19	40.69	40.01	40.04	1,978,200	+0.01(+0.02%)
Jan 26, 2006	39.30	40.22	39.59	40.03	1,577,600	+0.73(+1.86%)
Jan 25, 2006	39.38	39.54	39.19	39.30	1,172,600	-0.09(-0.23%)
Jan 24, 2006	39.59	39.82	39.24	39.39	1,689,300	-0.20(-0.51%)
Jan 23, 2006	39.64	39.97	39.50	39.59	1,848,600	-0.04(-0.10%)
Jan 20, 2006	41.08	41.08	39.38	39.63	3,524,000	-1.45(-3.53%)
Jan 19, 2006	41.25	41.41	40.61	41.08	2,100,300	-0.67(-1.60%)
Jan 18, 2006	41.67	42.16	41.46	41.75	1,281,300	+0.08(+0.19%)
Jan 17, 2006	41.62	41.77	41.35	41.67	1,088,400	-0.20(-0.48%)
Jan 13, 2006	41.75	41.97	41.58	41.87	1,867,400	+0.51(+1.23%)
Jan 12, 2006	41.80	41.83	41.33	41.36	1,537,500	-0.58(-1.38%)
Jan 11, 2006	42.20	42.20	41.70	41.94	2,296,400	-0.64(-1.50%)
Jan 10, 2006	42.38	42.70	42.19	42.58	1,911,300	-0.05(-0.12%)
Jan 09, 2006	42.51	42.66	42.34	42.63	1,860,400	+0.10(+0.24%)
Jan 06, 2006	42.79	42.85	42.26	42.53	1,116,900	-0.11(-0.26%)
Jan 05, 2006	42.52	42.70	42.42	42.64	919,700	+0.00(+0.00%)
Jan 04, 2006	42.20	42.79	42.20	42.64	1,637,100	+0.33(+0.78%)
Jan 03, 2006	42.11	42.49	41.58	42.31	2,352,900	+0.40(+0.95%)
Dec 30, 2005	42.05	42.09	41.67	41.91	999,100	-0.33(-0.78%)
Dec 29, 2005	42.50	42.67	42.22	42.24	699,400	-0.31(-0.73%)
Dec 28, 2005	42.62	42.62	42.41	42.55	521,200	-0.03(-0.07%)
Dec 27, 2005	42.90	43.20	42.54	42.58	1,145,100	-0.32(-0.75%)
Dec 23, 2005	42.93	43.03	42.72	42.90	486,400	+0.10(+0.23%)
Dec 22, 2005	42.80	42.86	42.43	42.80	1,036,700	+0.09(+0.21%)
Dec 21, 2005	42.78	43.15	42.62	42.71	1,007,400	-0.01(-0.02%)
Dec 20, 2005	42.75	42.96	42.65	42.72	1,044,000	-0.11(-0.26%)
Dec 19, 2005	43.20	43.23	42.64	42.83	1,256,500	-0.55(-1.27%)
Dec 16, 2005	43.05	43.45	43.18	43.38	2,309,800	+0.33(+0.77%)
Dec 15, 2005	43.17	43.20	42.88	43.05	1,150,000	-0.12(-0.28%)
Dec 14, 2005	43.08	43.45	42.89	43.17	1,012,000	+0.09(+0.21%)
Dec 13, 2005	42.29	43.42	42.25	43.08	2,250,700	+0.71(+1.68%)
Dec 12, 2005	42.48	42.59	42.16	42.37	1,233,000	-0.04(-0.09%)
Dec 09, 2005	41.93	42.67	41.70	42.41	1,584,600	+0.63(+1.51%)
Dec 08, 2005	42.06	42.19	41.63	41.78	2,116,000	-0.28(-0.67%)
Dec 07, 2005	42.37	42.37	41.64	42.06	1,536,600	-0.31(-0.73%)
Dec 06, 2005	42.75	42.86	42.32	42.37	1,434,400	-0.16(-0.38%)
Dec 05, 2005	42.42	42.66	42.20	42.53	1,274,900	-0.22(-0.51%)
Dec 02, 2005	42.75	43.02	42.54	42.75	950,100	-0.10(-0.23%)
Dec 01, 2005	42.73	43.13	42.70	42.85	1,305,700	+0.30(+0.71%)
Nov 30, 2005	43.26	43.27	42.45	42.55	2,152,900	-0.65(-1.50%)
Nov 29, 2005	43.47	43.56	43.08	43.20	1,430,000	-0.03(-0.07%)
Nov 28, 2005	43.49	43.86	43.18	43.23	1,448,200	-0.45(-1.03%)
Nov 25, 2005	43.57	43.72	43.43	43.68	508,700	+0.16(+0.37%)
Nov 23, 2005	43.39	43.92	43.18	43.52	1,659,500	-0.25(-0.57%)
Nov 22, 2005	43.32	43.90	43.12	43.77	1,277,200	+0.31(+0.71%)
Nov 21, 2005	43.20	43.58	43.10	43.46	1,155,000	+0.26(+0.60%)
Nov 18, 2005	43.50	43.50	42.79	43.20	1,328,800	+0.22(+0.51%)
Nov 17, 2005	42.49	43.09	42.27	42.98	938,600	+0.52(+1.22%)
Nov 16, 2005	42.81	42.86	42.28	42.46	1,108,700	-0.30(-0.70%)
Nov 15, 2005	43.00	43.22	42.55	42.76	1,353,200	-0.49(-1.13%)
Nov 14, 2005	43.00	43.38	42.96	43.25	1,509,300	-0.24(-0.55%)
Nov 11, 2005	43.43	43.50	43.29	43.49	709,200	+0.11(+0.25%)
Nov 10, 2005	43.00	43.48	42.72	43.38	3,053,000	+0.51(+1.19%)
Nov 09, 2005	42.87	43.09	42.81	42.87	984,500	+0.03(+0.07%)
Nov 08, 2005	42.88	42.93	42.59	42.84	1,499,900	-0.09(-0.21%)
Nov 07, 2005	42.70	43.04	42.68	42.93	1,195,000	+0.23(+0.54%)
Nov 04, 2005	42.69	42.75	42.40	42.70	1,444,400	+0.21(+0.49%)
Nov 03, 2005	42.85	42.90	42.32	42.49	2,002,500	-0.21(-0.49%)
Nov 02, 2005	43.37	43.37	42.45	42.70	1,754,500	+0.11(+0.26%)