BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	40.76	41.02	40.35	40.39	2,094,700	-0.60(-1.46%)
Sep 27, 2007	40.85	41.13	40.59	40.99	1,353,500	+0.20(+0.49%)
Sep 26, 2007	40.93	41.22	40.52	40.79	1,632,700	+0.11(+0.27%)
Sep 25, 2007	40.46	40.98	40.30	40.68	1,695,500	+0.00(+0.00%)
Sep 24, 2007	41.50	41.70	40.66	40.68	2,708,800	-0.89(-2.14%)
Sep 21, 2007	42.45	42.45	41.52	41.57	3,985,200	-0.38(-0.91%)
Sep 20, 2007	42.75	42.75	41.77	41.95	2,719,800	-0.81(-1.89%)
Sep 19, 2007	42.49	43.00	42.35	42.76	2,845,405	+0.26(+0.61%)
Sep 18, 2007	40.82	42.50	40.45	42.50	3,899,800	+1.86(+4.58%)
Sep 17, 2007	40.56	40.79	40.32	40.64	1,845,200	-0.05(-0.12%)
Sep 14, 2007	40.18	40.82	40.12	40.69	1,732,200	+0.22(+0.54%)
Sep 13, 2007	40.00	40.51	39.81	40.47	2,041,300	+0.83(+2.09%)
Sep 12, 2007	39.66	39.95	39.40	39.64	1,799,500	-0.28(-0.70%)
Sep 11, 2007	39.26	40.10	39.26	39.92	2,389,400	+0.74(+1.89%)
Sep 10, 2007	39.24	39.70	38.60	39.18	1,946,600	+0.24(+0.62%)
Sep 07, 2007	39.13	39.53	38.78	38.94	2,665,200	-0.81(-2.04%)
Sep 06, 2007	39.16	39.82	38.97	39.75	1,736,170	+0.51(+1.30%)
Sep 05, 2007	39.45	39.54	39.00	39.24	1,820,002	-0.54(-1.36%)
Sep 04, 2007	39.35	40.06	39.33	39.78	1,464,411	+0.05(+0.13%)
Aug 31, 2007	39.87	39.99	39.24	39.73	1,971,200	+0.40(+1.02%)
Aug 30, 2007	39.35	39.78	39.14	39.33	1,886,300	-0.34(-0.86%)
Aug 29, 2007	39.13	39.75	38.70	39.67	1,940,700	+0.73(+1.87%)
Aug 28, 2007	39.95	39.99	38.94	38.94	2,492,500	-1.32(-3.28%)
Aug 27, 2007	40.80	40.80	40.25	40.26	1,987,000	-0.62(-1.52%)
Aug 24, 2007	40.05	40.93	39.76	40.88	1,779,800	+0.71(+1.77%)
Aug 23, 2007	40.67	40.75	39.88	40.17	2,042,100	-0.45(-1.11%)
Aug 22, 2007	40.65	40.88	39.75	40.62	1,830,200	+0.24(+0.59%)
Aug 21, 2007	39.62	40.70	39.61	40.38	2,210,300	+0.48(+1.20%)
Aug 20, 2007	40.43	40.80	39.28	39.90	3,327,079	-0.95(-2.33%)
Aug 17, 2007	41.32	41.73	39.36	40.85	5,502,400	+1.36(+3.44%)
Aug 16, 2007	37.16	39.69	37.00	39.49	5,521,996	+2.13(+5.70%)
Aug 15, 2007	37.14	38.51	37.03	37.36	3,706,338	+0.22(+0.59%)
Aug 14, 2007	38.03	38.20	37.14	37.14	3,426,186	-1.04(-2.72%)
Aug 13, 2007	39.51	39.63	38.11	38.18	3,012,900	-1.13(-2.87%)
Aug 10, 2007	39.65	39.91	38.80	39.31	4,926,424	-0.77(-1.92%)
Aug 09, 2007	40.33	40.86	39.38	40.08	5,545,468	-1.25(-3.02%)
Aug 08, 2007	40.00	41.50	40.00	41.33	4,237,594	+1.52(+3.82%)
Aug 07, 2007	38.92	40.32	38.90	39.81	4,101,418	+0.42(+1.07%)
Aug 06, 2007	37.27	39.47	36.96	39.39	4,620,272	+2.16(+5.80%)
Aug 03, 2007	37.57	38.51	37.23	37.23	4,845,065	-1.28(-3.32%)
Aug 02, 2007	38.53	39.06	38.13	38.51	3,174,272	-0.01(-0.03%)
Aug 01, 2007	37.46	38.81	37.19	38.52	6,495,972	+1.10(+2.94%)
Jul 31, 2007	38.40	38.73	37.40	37.42	4,188,221	-0.61(-1.60%)
Jul 30, 2007	37.50	38.12	37.25	38.03	4,357,540	+0.42(+1.12%)
Jul 27, 2007	38.05	38.53	37.61	37.61	3,813,706	-0.44(-1.16%)
Jul 26, 2007	38.46	38.51	37.46	38.05	4,830,975	-0.76(-1.96%)
Jul 25, 2007	38.50	39.07	38.12	38.81	3,617,620	+0.72(+1.89%)
Jul 24, 2007	38.54	39.14	37.99	38.09	3,643,008	-1.21(-3.08%)
Jul 23, 2007	40.03	40.03	39.25	39.30	2,430,771	+0.10(+0.26%)
Jul 20, 2007	40.86	41.37	39.11	39.20	3,821,838	-0.93(-2.32%)
Jul 19, 2007	40.75	40.85	39.65	40.13	2,328,853	-0.48(-1.18%)
Jul 18, 2007	41.01	41.10	40.21	40.61	2,671,606	-0.53(-1.29%)
Jul 17, 2007	41.26	41.44	41.05	41.14	1,724,626	-0.01(-0.02%)
Jul 16, 2007	40.98	41.26	40.92	41.15	1,865,710	-0.02(-0.05%)
Jul 13, 2007	41.00	41.38	40.78	41.17	1,794,410	+0.00(+0.00%)
Jul 12, 2007	40.24	41.19	40.04	41.17	2,453,956	+1.13(+2.82%)
Jul 11, 2007	39.60	40.17	39.60	40.04	2,882,800	-0.16(-0.40%)
Jul 10, 2007	40.57	40.86	40.16	40.20	4,159,866	-0.70(-1.71%)
Jul 09, 2007	41.16	41.25	40.80	40.90	2,132,876	-0.27(-0.66%)
Jul 06, 2007	41.22	41.33	40.98	41.17	2,802,500	-0.05(-0.12%)
Jul 05, 2007	41.58	41.76	41.17	41.22	1,644,662	-0.58(-1.39%)
Jul 03, 2007	41.49	41.80	41.45	41.80	1,225,100	+0.38(+0.92%)