BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	39.45	39.49	39.19	39.47	1,001,800	+0.50(+1.28%)
Jan 28, 2005	38.93	39.04	38.84	38.97	1,340,300	-0.02(-0.05%)
Jan 27, 2005	39.05	39.17	38.90	38.99	1,356,200	-0.01(-0.03%)
Jan 26, 2005	39.00	39.17	38.83	39.00	1,706,000	+0.14(+0.36%)
Jan 25, 2005	38.90	39.08	38.80	38.86	1,431,700	-0.01(-0.03%)
Jan 24, 2005	38.85	39.12	38.80	38.87	1,617,800	+0.02(+0.05%)
Jan 21, 2005	39.22	39.28	38.73	38.85	1,268,100	-0.37(-0.94%)
Jan 20, 2005	39.37	39.38	39.12	39.22	1,307,900	-0.19(-0.48%)
Jan 19, 2005	39.88	39.91	39.37	39.41	1,123,000	-0.51(-1.28%)
Jan 18, 2005	39.41	39.94	39.02	39.92	1,726,700	+0.19(+0.48%)
Jan 14, 2005	39.35	39.96	39.10	39.73	2,343,700	-0.44(-1.10%)
Jan 13, 2005	40.65	40.65	40.08	40.17	1,547,200	-0.48(-1.18%)
Jan 12, 2005	40.91	40.91	40.51	40.65	1,735,000	-0.61(-1.48%)
Jan 11, 2005	41.66	41.67	41.12	41.26	1,463,700	-0.36(-0.86%)
Jan 10, 2005	41.32	41.74	41.17	41.62	1,032,400	+0.10(+0.24%)
Jan 07, 2005	41.94	42.08	41.49	41.52	930,600	-0.48(-1.14%)
Jan 06, 2005	41.96	42.24	41.88	42.00	1,136,900	-0.05(-0.12%)
Jan 05, 2005	41.66	42.10	41.50	42.05	1,471,300	+0.25(+0.60%)
Jan 04, 2005	41.87	42.09	41.56	41.80	1,229,900	+0.07(+0.17%)
Jan 03, 2005	42.00	42.09	41.68	41.73	1,432,500	-0.32(-0.76%)
Dec 31, 2004	42.16	42.19	41.93	42.05	661,400	-0.10(-0.24%)
Dec 30, 2004	42.19	42.35	42.14	42.15	590,500	-0.09(-0.21%)
Dec 29, 2004	42.37	42.40	42.10	42.24	598,000	-0.09(-0.21%)
Dec 28, 2004	42.29	42.47	42.19	42.33	641,700	+0.03(+0.07%)
Dec 27, 2004	42.42	42.52	42.02	42.30	946,900	-0.11(-0.26%)
Dec 23, 2004	42.47	42.54	42.37	42.41	511,300	-0.03(-0.07%)
Dec 22, 2004	42.40	42.68	42.27	42.44	959,300	-0.04(-0.09%)
Dec 21, 2004	42.18	42.51	42.12	42.48	810,200	+0.35(+0.83%)
Dec 20, 2004	41.93	42.30	41.80	42.13	943,100	+0.30(+0.72%)
Dec 17, 2004	41.60	41.93	41.60	41.83	1,837,800	-0.27(-0.64%)
Dec 16, 2004	42.44	42.44	41.94	42.10	895,100	-0.22(-0.52%)
Dec 15, 2004	42.54	42.55	42.25	42.32	1,021,000	-0.36(-0.84%)
Dec 14, 2004	42.46	42.68	42.37	42.68	938,300	+0.23(+0.54%)
Dec 13, 2004	41.97	42.46	41.91	42.45	1,067,700	+0.48(+1.14%)
Dec 10, 2004	42.62	42.62	41.19	41.97	1,081,300	+0.10(+0.24%)
Dec 09, 2004	42.05	42.09	41.73	41.87	1,541,200	-0.18(-0.43%)
Dec 08, 2004	42.12	42.17	41.92	42.05	1,282,600	+0.03(+0.07%)
Dec 07, 2004	42.38	42.46	42.02	42.02	998,700	-0.44(-1.04%)
Dec 06, 2004	42.40	42.53	42.29	42.46	843,600	-0.08(-0.19%)
Dec 03, 2004	42.86	42.86	42.33	42.54	1,439,100	-0.51(-1.18%)
Dec 02, 2004	43.02	43.20	42.86	43.05	837,600	-0.20(-0.46%)
Dec 01, 2004	42.65	43.25	42.65	43.25	923,900	+0.80(+1.88%)
Nov 30, 2004	42.50	42.63	42.33	42.45	857,300	-0.21(-0.49%)
Nov 29, 2004	42.67	42.86	42.35	42.66	1,086,400	+0.00(+0.00%)
Nov 26, 2004	42.75	42.85	42.60	42.66	196,000	-0.04(-0.09%)
Nov 24, 2004	42.75	42.92	42.67	42.70	818,000	+0.03(+0.07%)
Nov 23, 2004	42.56	42.74	42.36	42.67	705,400	+0.15(+0.35%)
Nov 22, 2004	42.20	42.58	42.20	42.52	765,200	+0.26(+0.62%)
Nov 19, 2004	42.87	42.93	42.22	42.26	749,500	-0.57(-1.33%)
Nov 18, 2004	42.45	42.90	42.43	42.83	768,300	+0.22(+0.52%)
Nov 17, 2004	42.79	43.18	42.47	42.61	719,500	+0.00(+0.00%)
Nov 16, 2004	43.09	43.10	42.57	42.61	606,900	-0.47(-1.09%)
Nov 15, 2004	42.78	43.12	42.71	43.08	769,800	+0.08(+0.19%)
Nov 12, 2004	42.55	43.00	42.50	43.00	789,600	+0.36(+0.84%)
Nov 11, 2004	42.45	42.77	42.41	42.64	848,000	+0.29(+0.68%)
Nov 10, 2004	42.43	42.67	42.33	42.35	1,000,500	+0.00(+0.00%)
Nov 09, 2004	42.47	42.57	42.29	42.35	1,100,200	-0.22(-0.52%)
Nov 08, 2004	42.70	42.78	42.46	42.57	802,400	+0.05(+0.12%)
Nov 05, 2004	42.57	42.64	42.35	42.52	1,130,600	-0.05(-0.12%)
Nov 04, 2004	42.01	42.57	41.93	42.57	1,418,000	+0.61(+1.45%)
Nov 03, 2004	41.72	42.12	41.72	41.96	1,332,500	+0.24(+0.58%)
Nov 02, 2004	41.50	41.91	41.27	41.72	1,388,800	+0.15(+0.36%)