BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	31.00	31.11	30.42	30.67	4,565,688	-0.41(-1.32%)
Dec 28, 2007	31.09	31.45	30.66	31.08	4,078,279	-0.07(-0.22%)
Dec 27, 2007	31.87	31.94	31.15	31.15	3,125,742	-0.89(-2.78%)
Dec 26, 2007	32.29	32.29	31.85	32.04	1,851,944	-0.26(-0.80%)
Dec 24, 2007	31.76	32.72	31.76	32.30	1,785,638	+0.36(+1.13%)
Dec 21, 2007	31.37	32.06	30.45	31.94	7,388,479	+1.00(+3.23%)
Dec 20, 2007	31.53	31.73	30.36	30.94	5,271,042	-0.84(-2.64%)
Dec 19, 2007	32.08	32.55	31.56	31.78	4,379,476	-0.35(-1.09%)
Dec 18, 2007	32.72	32.72	31.61	32.13	6,404,997	-0.41(-1.26%)
Dec 17, 2007	32.50	33.06	32.25	32.54	4,471,959	-0.13(-0.40%)
Dec 14, 2007	33.20	33.67	32.61	32.67	4,271,694	-0.92(-2.74%)
Dec 13, 2007	33.45	33.70	32.52	33.59	4,647,295	+0.04(+0.12%)
Dec 12, 2007	34.95	35.30	32.87	33.55	6,168,628	-0.38(-1.12%)
Dec 11, 2007	36.79	36.79	33.83	33.93	5,395,094	-2.99(-8.10%)
Dec 10, 2007	36.10	37.01	36.01	36.92	2,174,317	+0.91(+2.53%)
Dec 07, 2007	36.47	36.50	35.82	36.01	2,527,426	-0.32(-0.88%)
Dec 06, 2007	36.14	36.40	35.75	36.33	4,416,527	+0.18(+0.50%)
Dec 05, 2007	35.90	36.38	35.56	36.15	3,912,996	+0.65(+1.83%)
Dec 04, 2007	35.64	35.92	35.18	35.50	2,811,700	-0.43(-1.20%)
Dec 03, 2007	36.00	36.31	35.35	35.93	2,919,239	-0.15(-0.42%)
Nov 30, 2007	36.52	37.00	35.76	36.08	4,164,695	+0.62(+1.75%)
Nov 29, 2007	35.83	36.09	34.99	35.46	5,020,063	-0.56(-1.55%)
Nov 28, 2007	33.77	36.21	33.77	36.02	7,541,280	+2.44(+7.27%)
Nov 27, 2007	33.50	34.00	33.02	33.58	6,077,770	+1.03(+3.16%)
Nov 26, 2007	34.07	34.17	32.48	32.55	4,693,129	-1.45(-4.26%)
Nov 23, 2007	33.08	34.19	33.07	34.00	1,341,450	+1.20(+3.66%)
Nov 21, 2007	32.86	33.59	32.10	32.80	5,169,562	-0.27(-0.82%)
Nov 20, 2007	32.85	33.92	32.15	33.07	4,066,242	-0.05(-0.15%)
Nov 19, 2007	33.45	33.52	32.14	33.12	5,218,892	-0.59(-1.75%)
Nov 16, 2007	34.56	34.65	33.32	33.71	4,458,850	-0.55(-1.61%)
Nov 15, 2007	35.38	35.40	34.00	34.26	4,063,741	-1.18(-3.33%)
Nov 14, 2007	35.89	36.56	35.23	35.44	3,295,775	-0.30(-0.84%)
Nov 13, 2007	34.62	35.80	34.55	35.74	3,862,055	+1.34(+3.90%)
Nov 12, 2007	34.00	35.42	34.00	34.40	3,815,142	+0.21(+0.61%)
Nov 09, 2007	33.19	34.91	32.76	34.19	5,267,955	+0.67(+2.00%)
Nov 08, 2007	32.80	33.72	32.39	33.52	6,196,534	+0.75(+2.29%)
Nov 07, 2007	34.00	34.11	32.70	32.77	4,891,728	-1.81(-5.23%)
Nov 06, 2007	34.03	34.60	33.48	34.58	4,372,112	+0.52(+1.53%)
Nov 05, 2007	34.21	34.52	33.55	34.06	4,030,103	-0.36(-1.05%)
Nov 02, 2007	35.43	35.45	34.07	34.42	4,898,943	-0.68(-1.94%)
Nov 01, 2007	35.97	36.58	35.01	35.10	4,597,941	-1.87(-5.06%)
Oct 31, 2007	36.62	37.16	36.19	36.97	3,691,961	+0.62(+1.71%)
Oct 30, 2007	36.84	37.19	36.33	36.35	2,972,400	-0.66(-1.78%)
Oct 29, 2007	37.52	37.73	36.84	37.01	2,080,700	-0.24(-0.64%)
Oct 26, 2007	37.29	37.58	36.33	37.25	2,596,200	+1.03(+2.84%)
Oct 25, 2007	36.25	36.87	35.57	36.22	3,255,500	+0.16(+0.44%)
Oct 24, 2007	36.48	36.59	35.19	36.06	3,318,876	-0.71(-1.93%)
Oct 23, 2007	36.31	36.77	36.07	36.77	3,379,000	+0.72(+2.00%)
Oct 22, 2007	35.78	36.54	35.72	36.05	3,526,900	+0.04(+0.11%)
Oct 19, 2007	37.27	37.46	35.96	36.01	4,306,100	-1.14(-3.07%)
Oct 18, 2007	37.54	37.76	36.75	37.15	6,116,493	-1.41(-3.66%)
Oct 17, 2007	39.08	39.18	36.05	38.56	3,503,000	-0.08(-0.21%)
Oct 16, 2007	39.63	39.67	38.55	38.64	3,062,200	-1.26(-3.16%)
Oct 15, 2007	40.68	40.72	39.52	39.90	2,158,700	-0.56(-1.38%)
Oct 12, 2007	41.01	41.05	40.35	40.46	2,285,350	-0.50(-1.22%)
Oct 11, 2007	41.69	41.77	40.84	40.96	2,950,764	-0.39(-0.94%)
Oct 10, 2007	41.47	41.80	41.07	41.35	1,878,500	-0.70(-1.66%)
Oct 09, 2007	42.20	42.24	41.64	42.05	2,429,700	+0.01(+0.02%)
Oct 08, 2007	42.15	42.28	41.85	42.04	2,003,700	-0.09(-0.21%)
Oct 05, 2007	42.05	42.61	41.74	42.13	3,342,129	+0.13(+0.31%)
Oct 04, 2007	41.75	42.00	41.71	42.00	1,676,300	+0.42(+1.01%)
Oct 03, 2007	41.53	42.00	41.40	41.58	1,455,300	-0.08(-0.19%)
Oct 02, 2007	41.54	41.92	41.23	41.66	1,643,400	+0.17(+0.41%)