BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	33.36	33.88	33.20	33.24	6,080,120	-0.28(-0.84%)
Apr 29, 2010	32.96	33.79	32.89	33.52	4,930,954	+0.82(+2.51%)
Apr 28, 2010	32.98	33.38	32.55	32.70	7,251,905	+0.14(+0.43%)
Apr 27, 2010	33.18	33.55	32.51	32.56	9,164,638	-0.77(-2.31%)
Apr 26, 2010	34.39	34.70	33.20	33.33	7,656,463	-0.95(-2.77%)
Apr 23, 2010	34.21	34.55	33.59	34.28	6,455,396	-0.06(-0.17%)
Apr 22, 2010	33.50	34.36	33.01	34.34	11,664,242	-0.77(-2.19%)
Apr 21, 2010	35.11	35.40	34.51	35.11	31,085	+0.55(+1.59%)
Apr 20, 2010	34.26	34.56	33.94	34.56	6,253,727	+0.55(+1.62%)
Apr 19, 2010	33.46	34.22	33.18	34.01	7,594,991	+0.25(+0.74%)
Apr 16, 2010	34.09	34.19	32.68	33.76	13,104,121	-0.42(-1.23%)
Apr 15, 2010	34.31	34.62	34.05	34.18	5,090,096	-0.37(-1.07%)
Apr 14, 2010	33.87	34.63	33.79	34.55	6,119,340	+1.04(+3.10%)
Apr 13, 2010	33.91	33.91	33.08	33.51	6,632,517	-0.54(-1.59%)
Apr 12, 2010	33.86	34.27	33.81	34.05	4,176,847	+0.20(+0.59%)
Apr 09, 2010	33.81	33.96	33.51	33.85	4,564,031	+0.17(+0.50%)
Apr 08, 2010	33.06	33.91	33.03	33.68	6,135,981	+0.46(+1.38%)
Apr 07, 2010	33.61	33.75	32.93	33.22	5,566,209	-0.31(-0.92%)
Apr 06, 2010	32.85	33.72	32.68	33.53	5,036,908	+0.94(+2.88%)
Apr 05, 2010	32.60	32.92	32.41	32.59	4,836,518	+0.12(+0.37%)
Apr 01, 2010	32.62	32.47	32.47	32.47	4,347,800	+0.08(+0.25%)
Mar 31, 2010	31.88	32.68	31.84	32.39	5,135,727	+0.42(+1.31%)
Mar 30, 2010	32.23	32.36	31.82	31.97	4,840,113	-0.23(-0.71%)
Mar 29, 2010	32.40	32.57	32.01	32.20	4,443,987	-0.05(-0.16%)
Mar 26, 2010	32.32	32.84	31.94	32.25	6,049,463	-0.04(-0.12%)
Mar 25, 2010	32.37	32.93	32.26	32.29	5,651,014	+0.17(+0.53%)
Mar 24, 2010	31.95	32.42	31.92	32.12	5,057,262	+0.02(+0.06%)
Mar 23, 2010	32.00	32.14	31.54	32.10	4,567,833	+0.57(+1.81%)
Mar 22, 2010	31.57	32.09	31.44	31.53	4,084,362	-0.32(-1.00%)
Mar 19, 2010	32.02	32.31	31.60	31.85	7,386,334	-0.06(-0.19%)
Mar 18, 2010	32.00	32.39	31.72	31.91	8,593,097	-0.25(-0.78%)
Mar 17, 2010	31.65	32.18	31.59	32.16	8,175,307	+0.57(+1.80%)
Mar 16, 2010	30.84	31.69	30.76	31.59	8,346,445	+0.81(+2.63%)
Mar 15, 2010	30.64	30.87	30.63	30.78	6,249,825	+0.08(+0.26%)
Mar 12, 2010	30.42	30.95	30.39	30.70	8,332,378	+0.28(+0.92%)
Mar 11, 2010	29.52	30.46	29.52	30.42	10,577,012	+0.79(+2.67%)
Mar 10, 2010	28.85	29.75	28.81	29.63	8,718,130	+0.81(+2.81%)
Mar 09, 2010	28.54	29.01	28.30	28.82	4,890,916	+0.11(+0.38%)
Mar 08, 2010	28.51	28.82	28.40	28.71	4,245,158	+0.18(+0.63%)
Mar 05, 2010	28.03	28.64	27.97	28.53	6,500,826	+0.72(+2.59%)
Mar 04, 2010	27.38	28.12	27.61	27.81	6,131,271	+0.43(+1.57%)
Mar 03, 2010	27.72	27.98	27.35	27.38	6,655,770	-0.43(-1.55%)
Mar 02, 2010	27.90	28.08	27.75	27.81	4,871,320	+0.01(+0.04%)
Mar 01, 2010	28.55	28.59	27.59	27.80	7,718,170	-0.73(-2.56%)
Feb 26, 2010	28.22	28.63	27.99	28.53	5,643,841	+0.30(+1.06%)
Feb 25, 2010	28.15	28.27	27.85	28.23	5,600,042	-0.23(-0.80%)
Feb 24, 2010	27.83	28.69	27.76	28.46	6,611,912	+0.71(+2.55%)
Feb 23, 2010	28.07	28.34	27.62	27.75	6,083,684	-0.46(-1.63%)
Feb 22, 2010	27.34	28.41	27.20	28.21	7,221,675	+0.90(+3.30%)
Feb 19, 2010	27.11	27.45	27.10	27.31	4,684,495	+0.06(+0.22%)
Feb 18, 2010	27.06	27.39	27.05	27.25	3,649,736	+0.03(+0.11%)
Feb 17, 2010	27.35	27.47	27.05	27.22	4,871,124	-0.19(-0.69%)
Feb 16, 2010	26.92	27.43	26.88	27.41	5,202,410	+0.49(+1.82%)
Feb 12, 2010	27.00	26.92	26.92	26.92	6,218,400	-0.27(-0.99%)
Feb 11, 2010	27.48	27.48	27.07	27.19	4,455,935	-0.18(-0.66%)
Feb 10, 2010	27.18	27.74	27.09	27.37	4,674,333	+0.17(+0.63%)
Feb 09, 2010	27.37	27.61	26.94	27.20	6,255,248	-0.26(-0.95%)
Feb 08, 2010	27.50	27.80	27.11	27.46	5,785,379	-0.05(-0.18%)
Feb 05, 2010	27.03	27.77	26.76	27.51	8,190,953	+0.58(+2.15%)
Feb 04, 2010	27.59	27.84	26.82	26.93	9,222,421	-0.87(-3.13%)
Feb 03, 2010	28.25	28.34	27.61	27.80	7,098,218	-0.62(-2.18%)
Feb 02, 2010	28.25	28.50	27.94	28.42	8,551,177	+0.35(+1.23%)