BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	29.53	29.61	29.11	29.25	8,457,949	-0.20(-0.68%)
Feb 28, 2012	29.82	29.87	29.35	29.45	6,802,191	-0.31(-1.04%)
Feb 27, 2012	29.24	30.10	29.09	29.76	5,569,069	+0.28(+0.95%)
Feb 24, 2012	29.84	29.90	29.30	29.48	3,569,034	-0.33(-1.11%)
Feb 23, 2012	29.46	29.90	29.35	29.81	3,765,299	+0.34(+1.15%)
Feb 22, 2012	30.00	30.00	29.41	29.47	4,713,166	-0.62(-2.06%)
Feb 21, 2012	30.37	30.40	29.89	30.09	4,220,443	-0.24(-0.79%)
Feb 17, 2012	30.34	30.39	30.00	30.33	4,403,978	+0.14(+0.46%)
Feb 16, 2012	29.36	30.31	29.28	30.19	7,219,612	+0.81(+2.76%)
Feb 15, 2012	29.73	29.75	29.22	29.38	5,653,777	-0.22(-0.74%)
Feb 14, 2012	29.48	29.60	29.18	29.60	4,493,815	-0.05(-0.17%)
Feb 13, 2012	29.65	29.75	29.48	29.65	3,769,762	+0.32(+1.09%)
Feb 10, 2012	29.10	29.52	29.00	29.33	5,502,893	-0.09(-0.31%)
Feb 09, 2012	29.73	29.83	29.30	29.42	7,693,772	-0.23(-0.78%)
Feb 08, 2012	29.49	29.79	29.37	29.65	8,679,662	+0.13(+0.44%)
Feb 07, 2012	28.79	29.70	28.71	29.52	9,504,781	+0.70(+2.43%)
Feb 06, 2012	28.93	29.00	28.65	28.82	4,971,229	-0.30(-1.03%)
Feb 03, 2012	28.55	29.25	28.51	29.12	9,080,949	+1.10(+3.93%)
Feb 02, 2012	28.13	28.16	27.79	28.02	5,620,276	+0.07(+0.25%)
Feb 01, 2012	27.50	28.18	27.42	27.95	10,999,366	+0.76(+2.80%)
Jan 31, 2012	27.45	27.67	27.09	27.19	6,435,150	-0.02(-0.07%)
Jan 30, 2012	26.66	27.26	26.61	27.21	8,700,261	+0.26(+0.96%)
Jan 27, 2012	26.94	27.22	26.83	26.95	4,298,716	-0.09(-0.33%)
Jan 26, 2012	27.77	27.90	26.86	27.04	7,195,560	-0.66(-2.38%)
Jan 25, 2012	27.52	27.84	27.39	27.70	6,724,516	-0.05(-0.18%)
Jan 24, 2012	27.42	27.77	27.12	27.75	6,830,096	+0.01(+0.04%)
Jan 23, 2012	27.43	27.81	27.29	27.74	6,437,496	+0.25(+0.91%)
Jan 20, 2012	27.08	27.51	26.92	27.49	6,730,748	+0.37(+1.36%)
Jan 19, 2012	27.62	27.66	26.58	27.12	9,130,161	-0.32(-1.17%)
Jan 18, 2012	27.07	27.44	26.79	27.44	6,533,585	+0.20(+0.73%)
Jan 17, 2012	27.47	27.63	27.13	27.24	7,053,105	+0.01(+0.04%)
Jan 13, 2012	26.72	27.30	26.55	27.23	7,242,409	+0.18(+0.67%)
Jan 12, 2012	26.89	27.08	26.59	27.05	4,270,069	+0.29(+1.08%)
Jan 11, 2012	26.60	26.77	26.47	26.76	5,164,159	+0.03(+0.11%)
Jan 10, 2012	26.75	26.89	26.55	26.73	5,126,010	+0.33(+1.25%)
Jan 09, 2012	25.98	26.50	25.81	26.40	5,173,710	+0.61(+2.37%)
Jan 06, 2012	26.13	26.19	25.70	25.79	4,956,830	-0.38(-1.45%)
Jan 05, 2012	25.71	26.49	25.58	26.17	4,859,354	+0.25(+0.96%)
Jan 04, 2012	25.53	25.98	25.26	25.92	4,905,247	+0.75(+2.98%)
Dec 30, 2011	25.26	25.36	25.09	25.17	1,900,037	-0.19(-0.75%)
Dec 29, 2011	25.08	25.50	25.07	25.36	2,858,251	+0.38(+1.52%)
Dec 28, 2011	25.40	25.46	24.92	24.98	3,474,100	-0.38(-1.50%)
Dec 27, 2011	25.30	25.57	25.17	25.36	2,114,766	-0.12(-0.45%)
Dec 23, 2011	25.48	25.50	25.20	25.48	2,411,672	+0.73(+2.93%)
Dec 21, 2011	24.56	24.76	24.36	24.75	3,296,983	+0.21(+0.86%)
Dec 20, 2011	23.89	24.68	23.89	24.54	5,107,502	+0.98(+4.16%)
Dec 19, 2011	24.00	24.20	23.45	23.56	3,920,372	-0.49(-2.04%)
Dec 16, 2011	23.86	24.31	23.85	24.05	9,108,738	+0.39(+1.65%)
Dec 15, 2011	23.50	23.86	23.39	23.66	6,316,040	+0.46(+1.98%)
Dec 14, 2011	22.88	23.51	22.88	23.20	5,371,278	+0.07(+0.30%)
Dec 13, 2011	23.65	23.79	22.91	23.13	6,782,298	-0.18(-0.77%)
Dec 12, 2011	23.30	23.47	23.09	23.31	4,180,835	-0.48(-2.02%)
Dec 09, 2011	23.30	23.87	23.20	23.79	4,588,323	+0.73(+3.17%)
Dec 08, 2011	23.58	23.65	22.98	23.06	4,824,509	-0.82(-3.43%)
Dec 07, 2011	23.40	23.97	23.19	23.88	4,534,575	+0.34(+1.44%)
Dec 06, 2011	23.61	23.84	23.41	23.54	3,542,028	-0.16(-0.68%)
Dec 05, 2011	23.81	23.98	23.48	23.70	4,533,440	+0.30(+1.28%)
Dec 02, 2011	23.31	23.78	23.27	23.40	5,769,253	+0.34(+1.47%)