BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	28.36	28.50	27.80	27.87	7,489,836	-0.45(-1.59%)
Jan 28, 2010	28.28	28.79	28.05	28.32	11,803,658	+0.04(+0.14%)
Jan 27, 2010	27.08	28.45	27.00	28.28	12,624,394	+1.48(+5.52%)
Jan 26, 2010	27.39	27.76	26.72	26.80	10,534,089	-0.77(-2.79%)
Jan 25, 2010	28.39	28.67	27.34	27.57	11,303,773	-0.58(-2.06%)
Jan 22, 2010	28.99	29.28	27.29	28.15	16,434,233	-0.93(-3.20%)
Jan 21, 2010	28.50	29.85	28.50	29.08	18,024,836	+0.58(+2.04%)
Jan 20, 2010	27.98	28.63	27.75	28.50	6,385,091	+0.33(+1.17%)
Jan 19, 2010	27.59	28.19	27.50	28.17	6,210,654	+0.41(+1.48%)
Jan 15, 2010	28.29	27.76	27.76	27.76	7,970,000	-0.76(-2.66%)
Jan 14, 2010	27.75	28.64	27.75	28.52	5,784,167	+0.62(+2.22%)
Jan 13, 2010	27.41	28.00	27.34	27.90	5,030,382	+0.47(+1.71%)
Jan 12, 2010	27.14	27.80	27.14	27.43	8,415,744	+0.09(+0.33%)
Jan 11, 2010	27.54	27.54	27.00	27.34	4,074,135	+0.00(+0.00%)
Jan 08, 2010	27.52	27.80	26.98	27.34	5,949,167	-0.31(-1.12%)
Jan 07, 2010	26.53	27.96	26.42	27.65	9,981,500	+1.07(+4.03%)
Jan 06, 2010	25.95	26.91	25.95	26.58	7,823,913	+0.40(+1.53%)
Jan 05, 2010	25.71	26.22	25.59	26.18	7,023,314	+0.37(+1.43%)
Jan 04, 2010	25.69	25.87	25.40	25.81	4,550,745	+0.44(+1.73%)
Dec 31, 2009	25.49	25.37	25.37	25.37	2,344,700	-0.19(-0.74%)
Dec 30, 2009	25.42	25.57	25.22	25.56	2,831,992	+0.00(+0.00%)
Dec 29, 2009	25.59	25.73	25.50	25.56	2,095,317	+0.01(+0.04%)
Dec 28, 2009	25.85	25.85	25.40	25.55	2,540,198	-0.32(-1.24%)
Dec 24, 2009	25.58	25.92	25.58	25.87	1,452,849	+0.25(+0.98%)
Dec 23, 2009	25.80	25.99	25.50	25.62	3,312,157	-0.12(-0.47%)
Dec 22, 2009	25.86	25.99	25.63	25.74	2,707,329	+0.02(+0.08%)
Dec 21, 2009	25.67	25.99	25.62	25.72	3,832,802	+0.19(+0.74%)
Dec 18, 2009	25.56	25.64	25.26	25.53	8,957,854	+0.16(+0.63%)
Dec 17, 2009	25.52	25.83	25.35	25.37	5,028,348	-0.29(-1.13%)
Dec 16, 2009	26.10	26.18	25.39	25.66	6,708,495	-0.17(-0.66%)
Dec 15, 2009	26.52	26.52	25.79	25.83	6,205,783	-0.40(-1.52%)
Dec 14, 2009	26.05	26.28	26.03	26.23	3,974,149	+0.35(+1.35%)
Dec 11, 2009	25.87	26.18	25.66	25.88	4,006,176	-0.03(-0.12%)
Dec 10, 2009	25.94	25.99	25.79	25.91	4,468,851	+0.07(+0.27%)
Dec 09, 2009	25.82	26.02	25.60	25.84	3,629,763	-0.02(-0.08%)
Dec 08, 2009	25.68	26.30	25.61	25.86	5,285,467	+0.00(+0.00%)
Dec 07, 2009	26.51	26.70	25.82	25.86	6,417,924	-0.75(-2.82%)
Dec 04, 2009	26.06	26.70	26.05	26.61	10,935,559	+1.04(+4.07%)
Dec 03, 2009	26.39	26.42	25.48	25.57	7,061,866	-0.62(-2.37%)
Dec 02, 2009	25.86	26.50	25.73	26.19	7,206,280	+0.59(+2.30%)
Dec 01, 2009	25.57	25.77	25.13	25.60	8,566,424	+0.70(+2.81%)
Nov 30, 2009	24.27	24.93	24.27	24.90	4,690,770	+0.64(+2.64%)
Nov 27, 2009	24.35	24.84	24.26	24.26	3,350,050	-0.73(-2.92%)
Nov 25, 2009	25.18	25.40	24.91	24.99	2,911,560	+0.27(+1.09%)
Nov 24, 2009	25.03	25.18	24.65	24.72	3,896,096	-0.35(-1.40%)
Nov 23, 2009	25.15	25.27	24.87	25.07	5,079,068	+0.47(+1.91%)
Nov 20, 2009	24.58	24.75	24.43	24.60	4,902,253	-0.08(-0.32%)
Nov 19, 2009	24.90	25.15	24.56	24.68	5,038,342	-0.41(-1.63%)
Nov 18, 2009	24.88	25.58	24.70	25.09	7,525,449	+0.18(+0.72%)
Nov 17, 2009	24.65	25.00	24.58	24.91	4,097,054	+0.08(+0.32%)
Nov 16, 2009	24.91	25.25	24.64	24.83	7,721,020	+0.38(+1.55%)
Nov 13, 2009	24.94	25.00	24.36	24.45	5,342,949	-0.35(-1.41%)
Nov 12, 2009	25.07	25.32	24.77	24.80	4,496,959	-0.40(-1.59%)
Nov 11, 2009	25.22	25.72	25.02	25.20	4,949,381	+0.12(+0.48%)
Nov 10, 2009	25.06	25.32	24.63	25.08	4,646,066	-0.15(-0.59%)
Nov 09, 2009	24.70	25.27	24.39	25.23	6,529,044	+0.76(+3.11%)
Nov 06, 2009	24.24	24.75	24.12	24.47	4,215,122	-0.10(-0.41%)
Nov 05, 2009	24.23	24.62	23.75	24.57	7,622,900	+0.55(+2.29%)
Nov 04, 2009	25.14	25.27	23.96	24.02	8,670,129	-0.85(-3.42%)
Nov 03, 2009	24.71	25.14	24.51	24.87	6,714,471	-0.41(-1.62%)