BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	23.39	23.59	23.17	23.20	7,250,178	-0.50(-2.11%)
Nov 29, 2010	23.19	23.73	23.19	23.70	4,845,512	+0.36(+1.54%)
Nov 26, 2010	23.49	23.77	23.33	23.34	2,097,764	-0.39(-1.64%)
Nov 24, 2010	23.71	23.73	23.73	23.73	4,134,769	+0.14(+0.59%)
Nov 23, 2010	23.80	24.05	23.56	23.59	5,982,485	-0.59(-2.44%)
Nov 22, 2010	24.27	24.45	23.88	24.18	5,627,913	-0.30(-1.23%)
Nov 19, 2010	24.19	24.55	24.06	24.48	5,492,898	+0.07(+0.29%)
Nov 18, 2010	24.60	24.77	24.32	24.41	5,190,652	+0.16(+0.66%)
Nov 17, 2010	24.52	24.72	24.20	24.25	5,682,736	-0.20(-0.82%)
Nov 16, 2010	24.98	25.15	24.15	24.45	7,336,571	-0.60(-2.40%)
Nov 15, 2010	24.93	25.45	24.90	25.05	5,081,142	+0.23(+0.93%)
Nov 12, 2010	25.08	25.27	24.64	24.82	4,931,833	-0.45(-1.78%)
Nov 11, 2010	25.04	25.49	24.92	25.27	5,954,979	-0.09(-0.35%)
Nov 10, 2010	24.90	25.36	24.61	25.36	6,649,973	+0.51(+2.05%)
Nov 09, 2010	25.37	25.52	24.76	24.85	5,971,674	-0.42(-1.66%)
Nov 08, 2010	25.35	25.87	24.95	25.27	9,701,156	-0.31(-1.21%)
Nov 05, 2010	24.21	25.63	24.15	25.58	15,085,646	+1.38(+5.70%)
Nov 04, 2010	23.30	24.23	23.18	24.20	8,808,332	+1.15(+4.99%)
Nov 03, 2010	22.98	23.08	22.60	23.05	4,606,801	+0.14(+0.61%)
Nov 02, 2010	22.92	23.11	22.67	22.91	6,779,954	+0.17(+0.75%)
Nov 01, 2010	23.48	23.49	22.49	22.74	7,515,262	-0.67(-2.86%)
Oct 29, 2010	23.19	23.54	23.05	23.41	8,149,872	+0.21(+0.91%)
Oct 28, 2010	22.70	23.29	22.70	23.20	9,094,484	+0.66(+2.93%)
Oct 27, 2010	22.52	23.03	22.46	22.54	6,664,628	+0.22(+0.99%)
Oct 25, 2010	22.75	22.76	22.26	22.32	5,480,276	-0.30(-1.33%)
Oct 22, 2010	22.66	22.78	22.37	22.62	4,488,361	+0.00(+0.00%)
Oct 21, 2010	22.84	23.11	22.51	22.62	9,813,758	-0.30(-1.31%)
Oct 20, 2010	22.89	23.16	22.63	22.92	7,847,236	+0.00(+0.00%)
Oct 19, 2010	22.98	23.35	22.75	22.92	8,095,017	-0.21(-0.91%)
Oct 18, 2010	22.60	23.14	22.56	23.13	6,396,635	+0.49(+2.16%)
Oct 15, 2010	23.01	23.02	22.24	22.64	8,426,813	-0.24(-1.05%)
Oct 14, 2010	23.33	23.33	22.57	22.88	9,623,603	-0.50(-2.14%)
Oct 13, 2010	23.91	23.91	23.34	23.38	5,681,798	-0.44(-1.85%)
Oct 12, 2010	23.39	23.84	23.33	23.82	6,181,091	+0.32(+1.36%)
Oct 11, 2010	23.62	23.71	23.46	23.50	3,681,153	-0.08(-0.34%)
Oct 08, 2010	23.58	24.19	23.57	23.58	8,087,568	-0.49(-2.04%)
Oct 07, 2010	24.42	24.49	23.91	24.07	5,748,461	-0.23(-0.95%)
Oct 06, 2010	24.21	24.43	24.17	24.30	5,559,513	+0.01(+0.04%)
Oct 05, 2010	24.15	24.61	24.14	24.29	8,419,829	+0.22(+0.91%)
Oct 04, 2010	24.32	24.48	23.75	24.07	7,579,943	-0.30(-1.23%)
Oct 01, 2010	24.37	24.57	24.07	24.37	6,178,969	+0.29(+1.19%)
Sep 30, 2010	24.08	24.88	24.06	24.08	21,300	-0.17(-0.69%)
Sep 29, 2010	23.92	24.51	23.86	24.25	200	+0.18(+0.75%)
Sep 28, 2010	24.06	24.19	23.71	24.07	37,768	+0.01(+0.04%)
Sep 27, 2010	24.49	24.59	24.04	24.06	6,327,409	-0.45(-1.84%)
Sep 24, 2010	23.95	24.52	23.86	24.51	6,480,083	+0.88(+3.72%)
Sep 23, 2010	23.63	24.26	23.28	23.63	569	-0.03(-0.13%)
Sep 22, 2010	23.70	23.78	23.46	23.66	9,028,362	-0.09(-0.38%)
Sep 21, 2010	23.64	24.18	23.61	23.75	9,196,120	+0.07(+0.30%)
Sep 20, 2010	23.00	23.75	22.99	23.68	6,292,262	+0.65(+2.82%)
Sep 17, 2010	23.03	23.54	22.94	23.03	6,357,502	-0.57(-2.42%)
Sep 15, 2010	23.27	23.64	23.05	23.60	5,397,554	+0.17(+0.73%)
Sep 14, 2010	24.28	24.33	23.29	23.43	1,275	-0.94(-3.86%)
Sep 13, 2010	24.09	24.41	23.98	24.37	5,948,024	+0.72(+3.04%)
Sep 10, 2010	23.90	23.97	23.54	23.65	4,211,613	-0.28(-1.17%)
Sep 09, 2010	23.65	24.03	23.61	23.93	6,649	+0.72(+3.10%)
Sep 08, 2010	22.86	23.43	22.79	23.21	5,014,290	+0.52(+2.29%)
Sep 07, 2010	23.34	23.41	22.68	22.69	738	-0.87(-3.69%)
Sep 03, 2010	23.42	23.74	23.31	23.56	5,504,966	+0.44(+1.90%)
Sep 02, 2010	23.05	23.13	22.75	23.12	1,003	+0.09(+0.39%)