BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	34.00	35.90	34.00	35.85	5,363,619	+1.51(+4.40%)
Oct 30, 2008	35.10	35.17	33.06	34.34	3,887,174	+0.38(+1.12%)
Oct 29, 2008	35.73	36.23	33.50	33.96	6,717,229	-2.03(-5.64%)
Oct 28, 2008	33.43	36.09	31.81	35.99	7,379,455	+3.79(+11.77%)
Oct 27, 2008	31.21	34.24	31.15	32.20	7,160,264	-0.05(-0.16%)
Oct 24, 2008	28.14	32.98	27.83	32.25	9,033,708	+2.04(+6.75%)
Oct 23, 2008	31.81	31.93	28.53	30.21	6,639,853	-0.84(-2.71%)
Oct 22, 2008	31.99	32.82	30.50	31.05	6,117,929	-1.67(-5.10%)
Oct 21, 2008	32.90	33.92	32.57	32.72	4,552,811	-0.88(-2.62%)
Oct 20, 2008	34.00	34.00	32.07	33.60	4,783,941	+0.07(+0.21%)
Oct 17, 2008	32.57	35.65	31.42	33.53	0	+0.27(+0.81%)
Oct 16, 2008	31.90	33.78	30.25	33.26	10,437,190	+1.10(+3.42%)
Oct 15, 2008	33.63	34.73	31.90	32.16	8,982,995	-2.24(-6.51%)
Oct 14, 2008	34.50	36.97	33.54	34.40	14,174,521	+2.75(+8.69%)
Oct 13, 2008	34.00	34.00	29.62	31.65	10,111,921	+1.19(+3.91%)
Oct 10, 2008	27.10	32.57	26.50	30.46	0	+2.21(+7.82%)
Oct 09, 2008	33.50	33.50	28.00	28.25	17,396,518	-4.76(-14.42%)
Oct 08, 2008	33.25	37.00	31.93	33.01	6,662,462	-0.88(-2.60%)
Oct 07, 2008	35.76	36.31	33.00	33.89	7,754,560	-1.72(-4.83%)
Oct 06, 2008	35.75	37.25	33.91	35.61	7,987,259	-0.56(-1.55%)
Oct 03, 2008	39.69	40.00	36.17	36.17	0	-1.38(-3.68%)
Oct 02, 2008	39.40	39.90	36.31	37.55	4,263,526	-1.79(-4.55%)
Oct 01, 2008	37.50	39.83	36.41	39.34	6,267,852	+1.54(+4.07%)
Sep 30, 2008	35.69	39.25	34.10	37.80	7,427,094	+6.80(+21.94%)
Sep 29, 2008	39.01	39.95	31.00	31.00	8,216,772	-9.45(-23.36%)
Sep 26, 2008	37.68	40.45	36.50	40.45	5,595,900	+1.20(+3.06%)
Sep 25, 2008	39.18	40.00	38.65	39.25	7,490,709	+0.71(+1.84%)
Sep 24, 2008	39.99	39.99	38.46	38.54	6,446,330	-1.66(-4.13%)
Sep 23, 2008	38.65	40.52	37.84	40.20	6,421,266	+0.97(+2.47%)
Sep 22, 2008	38.87	40.50	37.50	39.23	11,779,299	-1.91(-4.64%)
Sep 19, 2008	44.01	45.31	38.00	41.14	0	+1.64(+4.15%)
Sep 18, 2008	36.16	42.37	33.25	39.50	32,652,098	+4.06(+11.46%)
Sep 17, 2008	35.15	36.00	33.15	35.44	19,600,612	-0.63(-1.75%)
Sep 16, 2008	31.94	36.15	31.42	36.07	21,149,106	+3.62(+11.16%)
Sep 15, 2008	32.15	34.77	32.15	32.45	14,333,349	-1.60(-4.70%)
Sep 12, 2008	32.28	34.49	31.95	34.05	0	+1.20(+3.65%)
Sep 11, 2008	30.55	32.97	30.15	32.85	12,697,819	+1.42(+4.52%)
Sep 10, 2008	32.05	32.96	30.96	31.43	14,479,557	-0.56(-1.75%)
Sep 09, 2008	33.49	34.95	31.97	31.99	16,234,311	-2.28(-6.65%)
Sep 08, 2008	34.20	34.92	32.68	34.27	18,812,744	+2.45(+7.70%)
Sep 05, 2008	29.80	31.89	28.91	31.82	0	+1.79(+5.96%)
Sep 04, 2008	31.30	31.65	29.94	30.03	10,796,839	-1.14(-3.66%)
Sep 03, 2008	30.73	31.23	30.05	31.17	9,387,167	+0.35(+1.14%)
Sep 02, 2008	31.06	31.45	30.29	30.82	7,923,924	+0.82(+2.73%)
Aug 29, 2008	29.21	30.30	28.77	30.00	0	+0.78(+2.67%)
Aug 28, 2008	28.41	29.24	27.95	29.22	6,272,961	+1.17(+4.17%)
Aug 27, 2008	28.13	28.52	27.02	28.05	9,190,176	-0.16(-0.57%)
Aug 26, 2008	27.92	28.25	27.26	28.21	7,518,905	+0.40(+1.44%)
Aug 25, 2008	28.78	29.20	27.81	27.81	7,013,163	-0.93(-3.24%)
Aug 22, 2008	29.00	29.03	27.84	28.74	0	+0.52(+1.84%)
Aug 21, 2008	27.58	28.50	27.10	28.22	6,586,262	+0.13(+0.46%)
Aug 20, 2008	27.66	28.17	26.70	28.09	10,057,453	+0.65(+2.37%)
Aug 19, 2008	28.50	28.51	27.12	27.44	11,883,303	-1.63(-5.61%)
Aug 18, 2008	30.25	30.25	28.85	29.07	6,945,837	-1.02(-3.39%)
Aug 15, 2008	29.70	30.47	29.32	30.09	0	+0.89(+3.05%)
Aug 14, 2008	28.46	29.46	28.12	29.20	6,077,553	+0.69(+2.42%)
Aug 13, 2008	29.86	29.89	27.90	28.51	12,251,393	-1.56(-5.19%)
Aug 12, 2008	31.02	31.98	29.88	30.07	9,478,601	-1.65(-5.20%)
Aug 11, 2008	30.19	32.15	30.10	31.72	9,232,786	+1.35(+4.45%)
Aug 08, 2008	29.03	30.79	29.03	30.37	7,637,846	+0.96(+3.26%)
Aug 07, 2008	30.47	31.27	28.65	29.41	14,236,925	-1.76(-5.65%)
Aug 06, 2008	30.54	31.17	29.36	31.17	9,010,078	+0.23(+0.74%)
Aug 05, 2008	29.32	31.08	29.25	30.94	9,493,340	+1.78(+6.10%)
Aug 04, 2008	28.87	29.53	28.08	29.16	6,239,211	+0.12(+0.41%)