BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2005	42.73	42.82	42.13	42.59	3,206,400	+0.25(+0.59%)
Oct 31, 2005	42.41	42.74	42.04	42.34	3,523,400	-0.07(-0.17%)
Oct 28, 2005	41.75	42.47	41.71	42.41	2,612,600	+0.80(+1.92%)
Oct 27, 2005	41.61	41.94	41.53	41.61	2,253,500	+0.04(+0.10%)
Oct 26, 2005	41.40	42.00	41.27	41.57	2,436,600	+0.14(+0.34%)
Oct 25, 2005	41.12	41.45	40.99	41.43	1,991,200	+0.06(+0.15%)
Oct 24, 2005	41.00	41.49	40.85	41.37	1,509,700	+0.57(+1.40%)
Oct 21, 2005	41.16	41.30	40.71	40.80	2,237,000	+0.03(+0.07%)
Oct 20, 2005	40.76	41.33	40.69	40.77	2,720,200	+0.01(+0.02%)
Oct 19, 2005	39.27	40.77	39.22	40.76	2,698,900	+1.54(+3.93%)
Oct 18, 2005	39.45	39.69	39.19	39.22	2,644,300	-0.09(-0.23%)
Oct 17, 2005	39.65	39.94	38.91	39.31	2,161,300	-0.02(-0.05%)
Oct 14, 2005	39.00	39.50	38.96	39.33	2,555,500	+1.21(+3.17%)
Oct 13, 2005	37.83	38.15	37.52	38.12	1,744,300	+0.31(+0.82%)
Oct 12, 2005	37.52	38.05	37.39	37.81	1,606,200	-0.09(-0.24%)
Oct 11, 2005	38.10	38.22	37.62	37.90	1,902,300	-0.23(-0.60%)
Oct 10, 2005	38.83	38.83	38.04	38.13	1,110,400	-0.46(-1.19%)
Oct 07, 2005	38.51	38.68	38.22	38.59	1,702,100	+0.28(+0.73%)
Oct 06, 2005	38.30	38.50	37.90	38.31	1,500,800	+0.14(+0.37%)
Oct 05, 2005	38.41	38.58	38.07	38.17	962,600	-0.24(-0.62%)
Oct 04, 2005	39.28	39.71	38.41	38.41	1,102,000	-0.78(-1.99%)