BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2009	20.01	20.15	18.85	19.32	9,144,312	-0.47(-2.37%)
Jan 30, 2009	20.99	21.27	19.52	19.79	0	-0.89(-4.30%)
Jan 29, 2009	21.70	22.47	20.62	20.68	10,188,595	-1.87(-8.29%)
Jan 28, 2009	22.21	23.15	21.77	22.55	14,342,078	+2.00(+9.73%)
Jan 27, 2009	20.16	20.65	19.75	20.55	8,969,513	+0.83(+4.21%)
Jan 26, 2009	20.03	21.36	19.33	19.72	10,928,085	-0.32(-1.60%)
Jan 23, 2009	18.67	20.41	18.50	20.04	10,815,348	+0.39(+1.98%)
Jan 22, 2009	21.50	22.30	17.56	19.65	25,053,980	-0.05(-0.25%)
Jan 21, 2009	19.24	20.20	18.70	19.70	20,288,692	+1.18(+6.37%)
Jan 20, 2009	20.52	20.90	18.43	18.52	18,355,562	-2.31(-11.09%)
Jan 16, 2009	21.52	21.97	19.50	20.83	14,634,924	-0.16(-0.76%)
Jan 15, 2009	21.72	21.79	20.06	20.99	13,139,103	-0.79(-3.63%)
Jan 14, 2009	21.66	22.00	21.23	21.78	9,658,663	-0.57(-2.55%)
Jan 13, 2009	22.10	23.19	21.55	22.35	9,349,379	+0.18(+0.81%)
Jan 12, 2009	22.99	23.14	21.81	22.17	8,711,518	-0.87(-3.78%)
Jan 09, 2009	23.73	23.85	22.99	23.04	7,922,990	-0.46(-1.96%)
Jan 08, 2009	23.16	23.96	23.03	23.50	6,699,551	+0.21(+0.90%)
Jan 07, 2009	24.68	25.00	23.10	23.29	10,070,469	-2.39(-9.31%)
Jan 06, 2009	26.44	26.70	25.00	25.68	9,276,070	-0.20(-0.77%)
Jan 05, 2009	26.50	26.50	25.31	25.88	8,143,570	-0.85(-3.18%)
Jan 02, 2009	27.39	27.72	26.46	26.73	0	-0.73(-2.66%)
Jan 01, 2009	26.64	27.62	26.20	27.46	0	+0.00(+0.00%)
Dec 31, 2008	26.64	27.62	26.20	27.46	5,520,138	+0.86(+3.23%)
Dec 30, 2008	25.94	26.61	25.82	26.60	3,435,411	+0.85(+3.30%)
Dec 29, 2008	26.13	26.30	25.12	25.75	3,399,700	-0.28(-1.08%)
Dec 26, 2008	26.54	26.90	25.50	26.03	1,655,019	+0.08(+0.31%)
Dec 24, 2008	25.83	26.35	25.63	25.95	1,666,282	+0.26(+1.01%)
Dec 23, 2008	27.14	27.48	25.69	25.69	6,138,629	-1.09(-4.07%)
Dec 22, 2008	27.60	28.28	26.53	26.78	5,726,102	-0.62(-2.26%)
Dec 19, 2008	30.60	30.60	27.34	27.40	7,168,364	-0.92(-3.25%)
Dec 18, 2008	29.29	30.02	28.21	28.32	6,564,032	-1.92(-6.35%)
Dec 17, 2008	29.15	30.88	29.10	30.24	7,824,520	+0.54(+1.82%)
Dec 16, 2008	27.20	30.00	27.08	29.70	9,799,719	+3.21(+12.12%)
Dec 15, 2008	27.11	27.67	26.02	26.49	4,180,530	-0.56(-2.07%)
Dec 12, 2008	26.12	27.56	26.04	27.05	0	-0.16(-0.59%)
Dec 11, 2008	29.26	29.60	26.60	27.21	6,291,382	-2.62(-8.78%)
Dec 10, 2008	29.80	30.08	28.40	29.83	5,790,307	+0.23(+0.78%)
Dec 09, 2008	29.60	30.81	29.14	29.60	6,759,681	-0.74(-2.44%)
Dec 08, 2008	29.83	30.75	28.93	30.34	8,198,954	+1.17(+4.01%)
Dec 05, 2008	27.00	29.49	26.26	29.17	0	+1.80(+6.58%)
Dec 04, 2008	26.90	29.00	26.82	27.37	5,958,574	-0.23(-0.83%)
Dec 03, 2008	26.56	28.00	26.02	27.60	8,759,630	+0.42(+1.55%)
Dec 02, 2008	26.22	27.40	24.84	27.18	6,993,974	+2.15(+8.59%)