BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	34.80	35.52	34.29	35.04	1,293,200	-0.18(-0.51%)
Sep 27, 2002	36.18	36.42	35.19	35.22	1,093,200	-0.96(-2.65%)
Sep 26, 2002	35.30	36.18	35.15	36.18	1,016,800	+1.03(+2.93%)
Sep 25, 2002	34.53	35.46	34.34	35.15	1,095,500	+0.83(+2.42%)
Sep 24, 2002	34.66	35.27	34.26	34.32	995,200	-0.83(-2.36%)
Sep 23, 2002	35.01	35.29	34.64	35.15	953,400	-0.23(-0.65%)
Sep 20, 2002	35.16	35.63	35.10	35.38	1,874,000	+0.23(+0.65%)
Sep 19, 2002	35.85	35.99	35.15	35.15	3,580,000	-0.93(-2.58%)
Sep 18, 2002	36.26	36.39	35.85	36.08	1,060,000	-0.43(-1.18%)
Sep 17, 2002	37.50	37.53	36.37	36.51	1,105,100	-0.65(-1.75%)
Sep 16, 2002	37.37	37.37	36.70	37.16	664,700	-0.21(-0.56%)
Sep 13, 2002	37.10	37.49	36.58	37.37	1,351,300	+0.27(+0.73%)
Sep 12, 2002	37.89	37.89	37.07	37.10	1,468,400	-0.78(-2.06%)
Sep 11, 2002	38.20	38.24	37.88	37.88	50,000	-0.14(-0.37%)
Sep 10, 2002	38.10	38.11	37.71	38.02	1,854,200	-0.28(-0.73%)
Sep 09, 2002	37.90	38.48	37.59	38.30	750,900	+0.26(+0.68%)
Sep 06, 2002	38.00	38.25	37.80	38.04	1,114,800	+0.28(+0.74%)
Sep 05, 2002	37.22	37.99	37.15	37.76	1,158,700	-0.05(-0.13%)
Sep 04, 2002	37.18	37.94	36.90	37.81	1,286,900	+0.82(+2.22%)
Sep 03, 2002	37.40	37.54	36.61	36.99	1,182,700	-1.06(-2.79%)
Aug 30, 2002	37.50	38.31	37.16	38.05	1,101,900	+0.22(+0.58%)
Aug 29, 2002	37.27	38.09	36.91	37.83	1,227,700	+0.46(+1.23%)
Aug 28, 2002	38.04	38.05	37.08	37.37	760,800	-0.69(-1.81%)
Aug 27, 2002	38.19	38.36	37.82	38.06	874,300	-0.07(-0.18%)
Aug 26, 2002	37.74	38.19	37.36	38.13	270,000	+0.64(+1.71%)
Aug 23, 2002	38.00	38.00	37.26	37.49	40,000	-0.59(-1.55%)
Aug 22, 2002	37.77	38.18	37.64	38.08	707,200	+0.15(+0.40%)
Aug 21, 2002	37.80	38.12	37.32	37.93	785,100	+0.31(+0.82%)
Aug 20, 2002	37.72	38.07	37.55	37.62	583,600	-0.15(-0.40%)
Aug 16, 2002	37.63	37.99	37.56	37.77	548,600	-0.29(-0.76%)
Aug 15, 2002	37.99	38.10	37.66	38.06	862,700	+0.12(+0.32%)
Aug 14, 2002	36.96	37.94	36.37	37.94	935,900	+0.98(+2.65%)
Aug 13, 2002	37.20	37.84	36.82	36.96	20,000	-0.44(-1.18%)
Aug 12, 2002	36.75	37.65	36.70	37.40	638,400	+0.94(+2.58%)
Aug 07, 2002	36.12	36.46	35.60	36.46	940,200	+0.59(+1.64%)
Aug 06, 2002	35.06	36.49	35.03	35.87	865,000	+1.08(+3.10%)
Aug 05, 2002	36.27	36.27	34.68	34.79	1,078,900	-1.48(-4.08%)
Aug 02, 2002	36.80	36.99	35.85	36.27	766,200	-0.53(-1.44%)
Aug 01, 2002	37.12	37.20	36.33	36.80	1,467,700	-0.22(-0.59%)
Jul 31, 2002	36.30	37.02	35.78	37.02	1,232,600	+0.82(+2.27%)
Jul 30, 2002	36.48	36.48	35.41	36.20	1,189,400	-0.53(-1.44%)
Jul 29, 2002	35.37	36.73	35.30	36.73	1,956,500	+1.63(+4.64%)
Jul 26, 2002	34.25	35.10	34.01	35.10	1,212,200	+0.78(+2.27%)
Jul 25, 2002	33.39	34.44	33.11	34.32	1,124,900	+0.57(+1.69%)
Jul 24, 2002	31.65	34.03	31.46	33.75	1,607,800	+1.57(+4.88%)
Jul 23, 2002	32.50	32.87	31.52	32.18	1,615,700	-0.51(-1.56%)
Jul 22, 2002	33.01	33.37	32.17	32.69	1,624,000	-0.57(-1.71%)
Jul 19, 2002	33.88	33.88	33.20	33.26	1,839,400	-2.41(-6.76%)
Jul 17, 2002	35.84	36.31	35.30	35.67	877,200	-0.72(-1.98%)
Jul 12, 2002	37.01	37.14	36.26	36.39	1,611,800	-0.84(-2.26%)
Jul 11, 2002	36.30	37.29	36.06	37.23	1,444,800	+0.70(+1.92%)
Jul 10, 2002	37.43	37.82	36.53	36.53	1,001,300	-1.15(-3.05%)
Jul 09, 2002	38.39	38.63	37.62	37.68	592,100	-0.72(-1.87%)
Jul 08, 2002	38.36	38.68	38.19	38.40	822,900	+0.00(+0.00%)
Jul 05, 2002	37.55	38.40	37.37	38.40	569,500	+0.92(+2.45%)
Jul 04, 2002	37.70	37.93	37.00	37.48	995,500	+0.00(+0.00%)
Jul 03, 2002	37.70	37.93	37.00	37.48	995,500	-0.27(-0.72%)
Jul 02, 2002	38.15	38.41	37.75	37.75	1,003,100	-0.55(-1.44%)
Jul 01, 2002	38.40	38.64	38.19	38.30	957,500	-0.30(-0.78%)
Jun 28, 2002	37.68	38.63	37.68	38.60	1,687,200	+0.66(+1.74%)
Jun 27, 2002	37.30	37.94	37.10	37.94	950,700	+0.89(+2.40%)
Jun 26, 2002	36.75	37.31	36.36	37.05	1,320,000	-0.32(-0.86%)
Jun 25, 2002	37.65	38.25	37.34	37.37	930,200	-0.09(-0.24%)
Jun 21, 2002	37.20	38.08	37.20	37.46	2,860,200	-0.44(-1.16%)
Jun 20, 2002	37.90	38.21	37.69	37.90	1,199,400	+0.21(+0.56%)
Jun 19, 2002	38.14	38.34	37.69	37.69	848,400	-0.55(-1.44%)
Jun 18, 2002	37.94	38.37	37.82	38.24	715,000	+0.19(+0.50%)
Jun 17, 2002	37.19	38.19	37.16	38.05	853,100	+1.05(+2.84%)
Jun 14, 2002	36.50	37.20	36.36	37.00	971,900	-0.14(-0.38%)
Jun 12, 2002	36.88	37.30	36.75	37.14	1,097,200	+0.35(+0.95%)
Jun 11, 2002	37.36	37.54	36.79	36.79	716,900	-0.36(-0.97%)
Jun 10, 2002	36.90	37.29	36.75	37.15	752,700	+0.31(+0.84%)
Jun 07, 2002	36.60	36.96	36.32	36.84	1,114,800	+0.24(+0.66%)
Jun 06, 2002	37.28	37.28	36.56	36.60	656,300	-0.61(-1.64%)
Jun 05, 2002	36.91	37.37	36.91	37.21	438,900	-0.37(-0.98%)
May 31, 2002	37.40	37.77	37.21	37.58	759,300	+0.31(+0.83%)
May 28, 2002	37.63	37.66	37.15	37.27	882,000	-0.36(-0.96%)
May 27, 2002	38.08	38.08	37.63	37.63	644,200	+0.00(+0.00%)
May 24, 2002	38.08	38.08	37.63	37.63	643,800	-0.30(-0.79%)
May 23, 2002	37.85	37.97	37.63	37.93	562,100	+0.20(+0.53%)
May 22, 2002	37.86	37.95	37.44	37.73	680,800	-0.07(-0.19%)
May 21, 2002	38.00	38.10	37.78	37.80	716,300	-0.10(-0.26%)
May 20, 2002	38.64	38.64	37.86	37.90	403,200	-0.74(-1.92%)
May 17, 2002	38.55	38.64	38.33	38.64	545,000	+0.10(+0.26%)
May 16, 2002	38.56	38.57	38.40	38.54	562,600	+0.05(+0.13%)
May 15, 2002	38.50	38.85	38.20	38.49	813,700	-0.12(-0.31%)
May 14, 2002	38.37	38.70	38.20	38.61	563,300	+0.42(+1.10%)
May 13, 2002	37.75	38.26	37.65	38.19	607,600	+0.49(+1.30%)
May 10, 2002	38.30	38.32	37.68	37.70	594,000	-0.51(-1.33%)
May 09, 2002	38.70	38.78	38.20	38.21	855,400	-0.51(-1.32%)
May 08, 2002	38.70	38.85	38.51	38.72	1,514,200	+0.18(+0.47%)
May 07, 2002	38.67	39.05	38.52	38.54	90,000	-0.09(-0.23%)
May 06, 2002	39.23	39.47	38.63	38.63	330,000	-0.60(-1.53%)
May 03, 2002	39.00	39.30	38.80	39.23	1,166,700	+0.18(+0.46%)
May 02, 2002	38.80	39.20	38.35	39.05	1,426,600	+0.44(+1.14%)
May 01, 2002	38.20	38.80	37.93	38.61	1,663,500	+0.53(+1.39%)
Apr 30, 2002	37.58	38.35	37.37	38.08	1,301,900	+0.58(+1.55%)
Apr 29, 2002	37.51	37.90	37.42	37.50	476,100	-0.17(-0.45%)
Apr 26, 2002	38.10	38.18	37.67	37.67	815,700	-0.35(-0.92%)
Apr 25, 2002	37.89	38.09	37.74	38.02	875,300	-0.09(-0.24%)
Apr 24, 2002	38.05	38.32	37.88	38.11	939,400	+0.16(+0.42%)
Apr 23, 2002	37.80	38.15	37.67	37.95	1,353,700	+0.10(+0.26%)
Apr 22, 2002	37.95	38.09	37.70	37.85	954,400	-0.10(-0.26%)
Apr 19, 2002	37.74	38.08	37.57	37.95	1,048,100	+0.29(+0.77%)
Apr 18, 2002	37.80	38.09	37.42	37.66	1,197,700	-0.20(-0.53%)
Apr 17, 2002	37.64	37.95	37.33	37.86	1,612,100	+0.12(+0.32%)
Apr 16, 2002	36.99	37.89	36.98	37.74	1,147,000	+0.80(+2.17%)
Apr 15, 2002	37.20	37.37	36.77	36.94	782,800	-0.20(-0.54%)
Apr 12, 2002	37.18	37.18	36.74	37.14	1,191,600	-0.19(-0.51%)
Apr 11, 2002	37.96	37.99	37.30	37.33	801,800	-0.63(-1.66%)
Apr 10, 2002	37.63	38.00	37.63	37.96	840,900	+0.08(+0.21%)
Apr 09, 2002	37.79	38.03	37.69	37.88	876,500	+0.13(+0.34%)
Apr 08, 2002	37.51	37.86	37.36	37.75	501,700	+0.14(+0.37%)
Apr 05, 2002	37.65	38.01	37.55	37.61	615,100	+0.06(+0.16%)
Apr 04, 2002	37.75	37.79	37.31	37.55	702,300	+0.06(+0.16%)
Apr 03, 2002	38.05	38.05	37.36	37.49	590,400	-0.50(-1.32%)
Apr 02, 2002	37.89	38.15	37.79	37.99	664,500	+0.04(+0.11%)
Apr 01, 2002	37.90	38.01	37.55	37.95	864,200	-0.16(-0.42%)
Mar 29, 2002	38.38	38.66	38.02	38.11	535,700	+0.00(+0.00%)
Mar 28, 2002	38.38	38.66	38.02	38.11	535,500	-0.39(-1.01%)
Mar 27, 2002	38.08	38.66	38.04	38.50	574,300	+0.43(+1.13%)
Mar 26, 2002	37.67	38.20	37.57	38.07	853,800	+0.27(+0.71%)
Mar 25, 2002	38.45	38.46	37.80	37.80	863,300	-0.64(-1.66%)
Mar 22, 2002	38.30	38.60	38.00	38.44	805,500	+0.10(+0.26%)
Mar 21, 2002	38.45	38.63	38.01	38.34	933,400	-0.34(-0.88%)
Mar 20, 2002	38.99	39.02	38.66	38.68	736,600	-0.41(-1.05%)
Mar 19, 2002	39.11	39.25	38.94	39.09	572,400	-0.02(-0.05%)
Mar 18, 2002	39.10	39.19	38.76	39.11	563,100	+0.10(+0.26%)
Mar 15, 2002	38.70	39.40	38.50	39.01	2,182,000	+0.54(+1.40%)
Mar 14, 2002	38.32	38.57	38.31	38.47	656,800	+0.27(+0.71%)
Mar 13, 2002	38.40	38.53	38.10	38.20	652,100	-0.30(-0.78%)
Mar 12, 2002	38.00	38.60	38.00	38.50	747,200	-0.04(-0.10%)
Mar 11, 2002	37.95	38.64	37.81	38.54	650,100	+0.45(+1.18%)
Mar 08, 2002	38.39	38.42	37.88	38.09	926,400	+0.07(+0.18%)
Mar 07, 2002	38.10	38.50	37.82	38.02	1,183,000	-0.21(-0.55%)
Mar 06, 2002	37.77	38.30	37.66	38.23	1,026,000	+0.42(+1.11%)
Mar 05, 2002	38.00	38.30	37.76	37.81	1,354,500	-0.18(-0.47%)
Mar 04, 2002	37.49	38.00	37.44	37.99	280,000	+0.62(+1.66%)
Mar 01, 2002	36.97	37.40	36.91	37.37	754,100	+0.36(+0.97%)
Feb 28, 2002	36.86	37.30	36.81	37.01	772,400	+0.15(+0.41%)
Feb 27, 2002	36.81	37.40	36.42	36.86	1,261,000	+0.02(+0.05%)
Feb 26, 2002	36.40	37.01	36.37	36.84	993,600	+0.28(+0.77%)
Feb 25, 2002	36.15	36.65	36.06	36.56	959,500	+0.58(+1.61%)
Feb 22, 2002	35.44	36.07	35.36	35.98	774,900	+0.34(+0.95%)
Feb 21, 2002	35.95	36.16	35.61	35.64	492,900	-0.18(-0.50%)
Feb 20, 2002	35.52	36.00	35.20	35.82	563,600	+0.31(+0.87%)
Feb 19, 2002	35.95	36.05	35.40	35.51	804,300	-0.74(-2.04%)
Feb 18, 2002	36.50	36.56	36.11	36.25	645,500	+0.00(+0.00%)
Feb 15, 2002	36.50	36.56	36.11	36.25	640,500	-0.23(-0.63%)
Feb 14, 2002	36.10	36.67	36.01	36.48	991,200	+0.14(+0.39%)
Feb 13, 2002	35.86	36.38	35.76	36.34	816,100	+0.49(+1.37%)
Feb 12, 2002	35.76	36.07	35.68	35.85	965,100	+0.09(+0.25%)
Feb 11, 2002	35.20	35.77	35.16	35.76	793,300	+0.56(+1.59%)
Feb 08, 2002	35.25	35.25	34.77	35.20	1,088,600	+0.61(+1.76%)
Feb 07, 2002	34.58	35.40	34.51	34.59	1,385,500	+0.09(+0.26%)
Feb 06, 2002	34.60	34.80	34.06	34.50	1,418,800	-0.15(-0.43%)
Feb 05, 2002	35.00	35.13	34.36	34.65	1,207,800	+0.13(+0.38%)
Feb 04, 2002	35.74	35.74	34.44	34.52	983,900	-1.02(-2.87%)
Feb 01, 2002	35.20	35.59	35.15	35.54	1,244,400	+0.30(+0.85%)
Jan 31, 2002	35.00	35.24	34.75	35.24	695,500	+0.41(+1.18%)
Jan 30, 2002	34.47	35.15	34.12	34.83	1,174,400	+0.36(+1.04%)
Jan 29, 2002	35.65	35.78	34.22	34.47	1,436,300	-0.98(-2.76%)
Jan 28, 2002	35.55	35.55	35.30	35.45	584,100	-0.04(-0.11%)
Jan 25, 2002	35.45	35.50	35.20	35.49	501,600	+0.04(+0.11%)
Jan 24, 2002	35.20	35.46	35.18	35.45	639,400	+0.26(+0.74%)
Jan 23, 2002	34.90	35.24	34.88	35.19	794,800	+0.30(+0.86%)
Jan 22, 2002	35.00	35.11	34.85	34.89	617,300	-0.04(-0.11%)
Jan 21, 2002	35.05	35.12	34.85	34.93	673,700	+0.00(+0.00%)
Jan 18, 2002	35.05	35.12	34.85	34.93	673,700	-0.13(-0.37%)
Jan 17, 2002	34.91	35.06	34.70	35.06	736,400	+0.46(+1.33%)
Jan 16, 2002	34.87	35.20	34.28	34.60	881,000	-0.52(-1.48%)
Jan 15, 2002	34.64	35.19	34.55	35.12	1,064,900	+0.59(+1.71%)
Jan 14, 2002	34.98	35.05	34.53	34.53	729,000	-0.37(-1.06%)
Jan 11, 2002	35.34	35.48	34.89	34.90	1,056,700	-0.49(-1.38%)
Jan 10, 2002	35.50	35.81	35.36	35.39	1,055,600	-0.72(-1.99%)