BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	42.91	43.02	42.48	43.01	1,643,100	-0.03(-0.07%)
Nov 29, 2006	42.78	43.05	42.66	43.04	657,200	+0.43(+1.01%)
Nov 28, 2006	42.65	42.95	42.51	42.61	788,000	-0.02(-0.05%)
Nov 27, 2006	43.05	43.11	42.63	42.63	1,426,100	-0.54(-1.25%)
Nov 24, 2006	43.14	43.42	43.10	43.17	285,900	-0.22(-0.51%)
Nov 22, 2006	43.39	43.62	43.26	43.39	558,900	+0.00(+0.00%)
Nov 21, 2006	43.65	43.67	43.37	43.39	711,600	-0.33(-0.75%)
Nov 20, 2006	43.68	43.83	43.57	43.72	644,200	-0.05(-0.11%)
Nov 17, 2006	43.75	43.91	43.62	43.77	993,700	-0.15(-0.34%)
Nov 16, 2006	43.74	43.96	43.69	43.92	1,090,400	+0.35(+0.80%)
Nov 15, 2006	43.30	43.76	43.27	43.57	1,515,400	+0.15(+0.35%)
Nov 14, 2006	43.31	43.49	42.82	43.42	1,187,300	+0.21(+0.49%)
Nov 13, 2006	43.04	43.30	42.99	43.21	753,800	+0.15(+0.35%)
Nov 10, 2006	43.20	43.23	42.86	43.06	605,300	+0.00(+0.00%)
Nov 09, 2006	43.17	43.23	42.94	43.06	1,007,000	-0.11(-0.25%)
Nov 08, 2006	42.91	43.32	42.85	43.17	1,013,200	+0.19(+0.44%)
Nov 07, 2006	42.98	43.27	42.90	42.98	911,400	-0.02(-0.05%)
Nov 06, 2006	43.00	43.26	42.92	43.00	999,700	+0.21(+0.49%)
Nov 03, 2006	43.04	43.27	42.50	42.79	1,206,800	-0.20(-0.47%)
Nov 02, 2006	43.35	43.38	42.77	42.99	1,083,200	-0.39(-0.90%)
Nov 01, 2006	43.89	43.97	43.37	43.38	1,423,300	-0.14(-0.32%)
Oct 31, 2006	43.50	43.78	43.43	43.52	1,712,100	+0.13(+0.30%)
Oct 30, 2006	43.04	43.44	43.00	43.39	1,067,500	+0.36(+0.84%)
Oct 27, 2006	43.18	43.26	42.95	43.03	957,700	-0.20(-0.46%)
Oct 26, 2006	42.90	43.24	42.69	43.23	1,086,300	+0.30(+0.70%)
Oct 25, 2006	43.08	43.13	42.69	42.93	993,500	-0.15(-0.35%)
Oct 24, 2006	42.84	43.14	42.65	43.08	1,560,200	+0.09(+0.21%)
Oct 23, 2006	43.01	43.13	42.87	42.99	1,542,900	-0.27(-0.62%)
Oct 20, 2006	43.66	43.66	42.95	43.26	1,737,900	-0.20(-0.46%)
Oct 19, 2006	43.70	43.72	43.14	43.46	1,776,300	-0.54(-1.23%)
Oct 18, 2006	43.98	44.13	43.79	44.00	1,339,600	+0.12(+0.27%)
Oct 17, 2006	43.72	43.95	43.63	43.88	918,600	+0.01(+0.02%)
Oct 16, 2006	43.90	43.99	43.76	43.87	767,100	-0.16(-0.36%)
Oct 13, 2006	44.02	44.16	43.74	44.03	1,104,600	-0.06(-0.14%)
Oct 12, 2006	44.20	44.24	43.96	44.09	1,018,700	-0.03(-0.07%)
Oct 11, 2006	43.80	44.19	43.80	44.12	1,515,700	-0.11(-0.25%)
Oct 10, 2006	44.05	44.39	44.05	44.23	1,460,200	+0.11(+0.25%)
Oct 09, 2006	43.78	44.14	43.75	44.12	844,900	+0.28(+0.64%)
Oct 06, 2006	44.02	43.99	43.72	43.84	1,105,600	-0.18(-0.41%)
Oct 05, 2006	43.81	44.13	43.71	44.02	1,240,200	-0.08(-0.18%)
Oct 04, 2006	43.70	44.23	43.70	44.10	1,473,900	+0.24(+0.55%)
Oct 03, 2006	43.72	44.07	43.72	43.86	1,152,000	+0.12(+0.27%)
Oct 02, 2006	43.91	43.99	43.61	43.74	1,017,800	-0.04(-0.09%)
Sep 29, 2006	43.87	44.22	43.73	43.78	1,467,300	-0.31(-0.70%)
Sep 28, 2006	44.10	44.24	43.96	44.09	809,500	-0.02(-0.05%)
Sep 27, 2006	44.25	44.39	44.02	44.11	848,400	-0.10(-0.23%)
Sep 26, 2006	44.16	44.47	44.06	44.21	2,811,700	-0.12(-0.27%)
Sep 25, 2006	44.20	44.54	43.84	44.33	2,012,500	+0.44(+1.00%)
Sep 22, 2006	43.89	43.99	43.73	43.89	1,173,300	+0.02(+0.05%)
Sep 21, 2006	43.84	44.08	43.65	43.87	1,199,900	-0.07(-0.16%)
Sep 20, 2006	43.55	44.06	43.49	43.94	1,808,600	+0.46(+1.06%)
Sep 19, 2006	43.22	43.52	43.22	43.48	1,003,900	+0.16(+0.37%)
Sep 18, 2006	43.47	43.58	43.20	43.32	1,379,900	-0.19(-0.44%)
Sep 15, 2006	43.50	43.69	43.42	43.51	2,013,600	+0.09(+0.21%)
Sep 14, 2006	43.11	43.48	43.05	43.42	979,200	+0.16(+0.37%)
Sep 13, 2006	42.93	43.30	42.86	43.26	1,325,500	+0.13(+0.30%)
Sep 12, 2006	42.71	43.16	42.54	43.13	1,447,600	+0.44(+1.03%)
Sep 11, 2006	42.46	42.75	42.46	42.69	1,199,700	+0.03(+0.07%)
Sep 08, 2006	42.48	42.82	42.33	42.66	1,140,800	+0.18(+0.42%)
Sep 07, 2006	42.65	42.87	42.40	42.48	1,362,900	-0.42(-0.98%)
Sep 06, 2006	42.70	42.99	42.60	42.90	1,499,200	+0.01(+0.02%)
Sep 05, 2006	43.00	43.04	42.84	42.89	1,047,600	-0.02(-0.05%)