BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	42.50	42.63	42.33	42.45	857,300	-0.21(-0.49%)
Nov 29, 2004	42.67	42.86	42.35	42.66	1,086,400	+0.00(+0.00%)
Nov 26, 2004	42.75	42.85	42.60	42.66	196,000	-0.04(-0.09%)
Nov 24, 2004	42.75	42.92	42.67	42.70	818,000	+0.03(+0.07%)
Nov 23, 2004	42.56	42.74	42.36	42.67	705,400	+0.15(+0.35%)
Nov 22, 2004	42.20	42.58	42.20	42.52	765,200	+0.26(+0.62%)
Nov 19, 2004	42.87	42.93	42.22	42.26	749,500	-0.57(-1.33%)
Nov 18, 2004	42.45	42.90	42.43	42.83	768,300	+0.22(+0.52%)
Nov 17, 2004	42.79	43.18	42.47	42.61	719,500	+0.00(+0.00%)
Nov 16, 2004	43.09	43.10	42.57	42.61	606,900	-0.47(-1.09%)
Nov 15, 2004	42.78	43.12	42.71	43.08	769,800	+0.08(+0.19%)
Nov 12, 2004	42.55	43.00	42.50	43.00	789,600	+0.36(+0.84%)
Nov 11, 2004	42.45	42.77	42.41	42.64	848,000	+0.29(+0.68%)
Nov 10, 2004	42.43	42.67	42.33	42.35	1,000,500	+0.00(+0.00%)
Nov 09, 2004	42.47	42.57	42.29	42.35	1,100,200	-0.22(-0.52%)
Nov 08, 2004	42.70	42.78	42.46	42.57	802,400	+0.05(+0.12%)
Nov 05, 2004	42.57	42.64	42.35	42.52	1,130,600	-0.05(-0.12%)
Nov 04, 2004	42.01	42.57	41.93	42.57	1,418,000	+0.61(+1.45%)
Nov 03, 2004	41.72	42.12	41.72	41.96	1,332,500	+0.24(+0.58%)
Nov 02, 2004	41.50	41.91	41.27	41.72	1,388,800	+0.15(+0.36%)
Nov 01, 2004	41.55	41.57	41.20	41.57	1,458,500	+0.46(+1.12%)
Oct 29, 2004	40.99	41.12	40.93	41.11	1,196,600	+0.14(+0.34%)
Oct 28, 2004	40.73	41.00	40.68	40.97	781,400	+0.20(+0.49%)
Oct 27, 2004	40.42	40.77	40.14	40.77	1,034,800	+0.40(+0.99%)
Oct 26, 2004	40.00	40.37	39.96	40.37	1,330,300	+0.45(+1.13%)
Oct 25, 2004	39.30	39.96	39.10	39.92	1,175,600	+0.41(+1.04%)
Oct 22, 2004	39.80	39.90	39.37	39.51	908,200	-0.20(-0.50%)
Oct 21, 2004	39.45	39.92	39.34	39.71	944,500	+0.18(+0.46%)
Oct 20, 2004	39.77	39.77	39.31	39.53	889,000	-0.24(-0.60%)
Oct 19, 2004	40.10	40.35	39.73	39.77	1,014,600	-0.40(-1.00%)
Oct 18, 2004	39.64	40.22	39.42	40.17	1,414,100	+0.64(+1.62%)
Oct 15, 2004	39.15	39.78	39.08	39.53	2,116,100	+0.45(+1.15%)
Oct 14, 2004	39.68	40.26	38.67	39.08	3,176,200	-0.41(-1.04%)
Oct 13, 2004	40.19	40.25	39.48	39.49	1,430,300	-0.87(-2.16%)
Oct 12, 2004	40.50	40.50	40.02	40.36	1,230,200	-0.14(-0.35%)
Oct 11, 2004	40.21	40.50	40.07	40.50	609,800	+0.29(+0.72%)
Oct 08, 2004	40.22	40.46	39.99	40.21	576,700	-0.10(-0.25%)
Oct 07, 2004	40.48	40.49	40.31	40.31	754,100	-0.16(-0.40%)
Oct 06, 2004	40.44	40.47	40.27	40.47	826,500	+0.11(+0.27%)
Oct 05, 2004	40.06	40.49	40.06	40.36	1,386,100	+0.22(+0.55%)
Oct 04, 2004	40.20	40.25	39.88	40.14	1,163,000	-0.04(-0.10%)
Oct 01, 2004	39.69	40.18	39.55	40.18	1,021,700	+0.49(+1.23%)
Sep 30, 2004	39.15	40.00	39.02	39.69	1,643,000	+0.64(+1.64%)
Sep 29, 2004	39.22	39.22	38.79	39.05	1,005,000	-0.25(-0.64%)
Sep 28, 2004	38.96	39.35	38.91	39.30	809,600	+0.34(+0.87%)
Sep 27, 2004	39.11	39.12	38.68	38.96	768,400	-0.22(-0.56%)
Sep 24, 2004	38.98	39.18	38.78	39.18	975,200	+0.11(+0.28%)
Sep 23, 2004	39.35	39.40	38.95	39.07	1,055,200	-0.37(-0.94%)
Sep 22, 2004	39.89	39.89	39.35	39.44	938,400	-0.64(-1.60%)
Sep 21, 2004	39.92	40.16	39.75	40.08	764,100	+0.18(+0.45%)
Sep 20, 2004	40.04	40.05	39.75	39.90	797,600	-0.35(-0.87%)
Sep 17, 2004	40.11	40.38	40.11	40.25	1,298,700	+0.17(+0.42%)
Sep 16, 2004	39.95	40.11	39.88	40.08	784,600	+0.08(+0.20%)
Sep 15, 2004	40.20	40.24	39.95	40.00	892,800	-0.39(-0.97%)
Sep 14, 2004	40.28	40.46	40.24	40.39	804,900	+0.14(+0.35%)
Sep 13, 2004	40.04	40.25	39.97	40.25	1,242,700	+0.04(+0.10%)
Sep 10, 2004	40.01	40.27	39.96	40.21	845,900	+0.20(+0.50%)
Sep 09, 2004	39.97	40.10	39.87	40.01	697,800	+0.06(+0.15%)
Sep 08, 2004	40.20	40.26	39.87	39.95	823,000	-0.37(-0.92%)
Sep 07, 2004	39.96	40.32	39.93	40.32	865,600	+0.46(+1.15%)
Sep 03, 2004	40.00	40.01	39.81	39.86	742,500	-0.14(-0.35%)
Sep 02, 2004	39.93	40.00	39.85	40.00	898,500	+0.05(+0.13%)