BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	24.43	24.50	23.04	23.34	9,217,819	-0.76(-3.15%)
Apr 29, 2009	22.66	24.22	22.54	24.10	10,715,546	+1.73(+7.73%)
Apr 28, 2009	21.84	23.13	21.53	22.37	8,859,779	-0.07(-0.31%)
Apr 27, 2009	22.60	23.26	22.29	22.44	9,915,817	-0.98(-4.18%)
Apr 24, 2009	22.64	24.00	21.82	23.42	15,551,127	+1.43(+6.50%)
Apr 23, 2009	21.69	22.24	20.70	21.99	10,550,239	+0.62(+2.90%)
Apr 22, 2009	21.23	24.05	21.22	21.37	18,267,488	-0.78(-3.52%)
Apr 21, 2009	19.40	22.15	18.65	22.15	15,395,907	+2.36(+11.93%)
Apr 20, 2009	21.56	22.00	19.54	19.79	21,975,220	-3.63(-15.50%)
Apr 17, 2009	22.00	24.75	20.50	23.42	36,353,868	+2.35(+11.15%)
Apr 16, 2009	21.00	21.67	19.46	21.07	15,784,129	+0.52(+2.53%)
Apr 15, 2009	19.19	20.78	18.65	20.55	14,233,552	+1.22(+6.31%)
Apr 14, 2009	20.04	21.45	19.13	19.33	13,504,584	-1.67(-7.95%)
Apr 13, 2009	19.61	21.18	18.72	21.00	13,890,972	+0.69(+3.40%)
Apr 09, 2009	17.79	20.34	17.67	20.31	21,908,378	+3.61(+21.62%)
Apr 08, 2009	17.22	17.29	16.27	16.70	8,600,155	-0.20(-1.18%)
Apr 07, 2009	16.64	17.52	16.60	16.90	10,326,176	-0.46(-2.65%)
Apr 06, 2009	17.51	17.67	16.88	17.36	10,499,169	-0.80(-4.41%)
Apr 03, 2009	17.34	18.17	17.05	18.16	8,285,843	+0.74(+4.25%)
Apr 02, 2009	18.13	18.39	17.18	17.42	13,118,583	+0.08(+0.46%)
Apr 01, 2009	16.58	17.41	16.28	17.34	11,933,463	+0.42(+2.48%)
Mar 31, 2009	16.52	17.08	16.18	16.92	11,341,041	+0.65(+4.00%)
Mar 30, 2009	16.77	17.00	16.04	16.27	15,039,931	-2.32(-12.48%)
Mar 26, 2009	19.00	19.00	17.67	18.59	12,158,776	-0.17(-0.91%)
Mar 25, 2009	18.44	19.20	17.22	18.76	16,294,114	+0.71(+3.93%)
Mar 24, 2009	18.25	19.04	17.64	18.05	12,423,947	-1.01(-5.30%)
Mar 23, 2009	17.51	19.20	17.47	19.06	19,652,328	+1.71(+9.86%)
Mar 20, 2009	18.03	18.03	17.00	17.35	11,877,834	-0.60(-3.34%)
Mar 19, 2009	19.30	19.50	17.33	17.95	14,352,001	-1.28(-6.66%)
Mar 18, 2009	17.14	19.57	16.80	19.23	19,878,216	+1.70(+9.70%)
Mar 17, 2009	17.00	17.64	16.71	17.53	15,881,606	+0.55(+3.24%)
Mar 16, 2009	17.72	18.29	16.84	16.98	12,734,628	-0.30(-1.74%)
Mar 13, 2009	18.50	18.50	16.40	17.28	0	-1.15(-6.24%)
Mar 12, 2009	16.97	18.46	16.65	18.43	12,525,304	+1.37(+8.03%)
Mar 11, 2009	17.12	18.00	16.61	17.06	16,023,421	+0.34(+2.03%)
Mar 10, 2009	15.29	16.77	14.76	16.72	18,214,400	+2.42(+16.92%)
Mar 09, 2009	13.32	15.07	13.21	14.30	11,182,504	+0.57(+4.15%)
Mar 06, 2009	13.52	14.35	12.90	13.73	0	+0.41(+3.08%)
Mar 05, 2009	14.80	15.02	13.12	13.32	17,438,260	-1.85(-12.20%)
Mar 04, 2009	15.69	16.00	14.59	15.17	11,495,983	-0.46(-2.94%)
Mar 02, 2009	15.53	16.14	15.24	15.63	12,328,885	-0.50(-3.10%)
Feb 27, 2009	16.34	17.04	16.00	16.13	0	-0.91(-5.34%)
Feb 26, 2009	17.52	19.11	16.90	17.04	17,246,218	+0.32(+1.91%)
Feb 25, 2009	16.61	17.50	15.51	16.72	15,318,126	-0.16(-0.95%)
Feb 24, 2009	14.90	17.17	14.38	16.88	21,031,092	+2.08(+14.05%)
Feb 23, 2009	15.56	16.24	14.56	14.80	20,071,664	-0.11(-0.74%)
Feb 20, 2009	13.41	15.00	13.04	14.91	18,595,200	+0.85(+6.05%)
Feb 19, 2009	14.98	15.07	13.90	14.06	13,079,791	-0.55(-3.76%)
Feb 18, 2009	14.95	15.12	14.16	14.61	15,124,004	+0.35(+2.45%)
Feb 17, 2009	14.71	14.89	14.25	14.26	15,452,036	-1.07(-6.98%)
Feb 13, 2009	16.39	16.47	14.91	15.33	18,109,610	-1.23(-7.43%)
Feb 12, 2009	17.06	17.35	15.56	16.56	18,934,584	-1.11(-6.28%)
Feb 11, 2009	17.31	18.20	17.00	17.67	12,901,418	+0.58(+3.39%)
Feb 10, 2009	19.56	19.58	16.69	17.09	20,667,264	-2.49(-12.72%)
Feb 09, 2009	19.43	20.13	18.89	19.58	9,265,943	+0.57(+3.00%)
Feb 06, 2009	18.04	19.28	18.00	19.01	12,608,592	+1.58(+9.06%)
Feb 05, 2009	18.25	18.57	16.53	17.43	19,882,186	-1.30(-6.94%)
Feb 04, 2009	18.42	19.55	18.38	18.73	11,461,101	+0.42(+2.29%)
Feb 03, 2009	19.61	19.79	17.67	18.31	14,055,726	-1.01(-5.23%)