BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	27.44	27.74	27.09	27.24	8,644,891	-0.19(-0.69%)
Sep 29, 2009	28.08	28.13	27.38	27.43	5,553,880	-0.57(-2.04%)
Sep 28, 2009	27.29	28.01	27.21	28.00	5,552,099	+0.83(+3.05%)
Sep 25, 2009	27.62	27.89	27.06	27.17	7,194,305	-0.63(-2.27%)
Sep 24, 2009	28.50	28.57	27.52	27.80	7,198,214	-0.54(-1.91%)
Sep 23, 2009	29.02	29.18	28.25	28.34	5,931,457	-0.69(-2.38%)
Sep 22, 2009	28.95	29.05	28.61	29.03	4,790,815	+0.43(+1.50%)
Sep 21, 2009	28.94	29.19	27.18	28.60	5,055,706	-0.65(-2.22%)
Sep 18, 2009	29.03	29.36	28.63	29.25	8,782,900	+0.35(+1.21%)
Sep 17, 2009	29.45	29.73	28.46	28.90	7,423,870	+0.01(+0.04%)
Sep 16, 2009	28.38	29.80	28.22	28.89	10,417,137	+0.65(+2.29%)
Sep 15, 2009	27.33	28.39	27.13	28.24	8,822,648	+0.90(+3.29%)
Sep 14, 2009	26.45	27.38	26.38	27.34	6,064,670	+0.57(+2.13%)
Sep 11, 2009	27.05	27.22	26.59	26.77	5,833,291	-0.22(-0.82%)
Sep 10, 2009	26.87	27.05	26.33	26.99	6,401,743	-0.01(-0.04%)
Sep 09, 2009	26.58	27.00	26.21	27.00	6,453,621	+0.48(+1.81%)
Sep 08, 2009	26.86	26.90	26.21	26.52	5,156,648	+0.01(+0.04%)
Sep 04, 2009	26.53	26.59	26.20	26.51	5,129,094	+0.14(+0.53%)
Sep 03, 2009	26.38	26.71	26.03	26.37	5,808,528	+0.25(+0.96%)
Sep 02, 2009	26.58	26.92	26.07	26.12	7,260,370	-0.52(-1.95%)
Sep 01, 2009	27.85	28.07	26.56	26.64	11,302,997	-1.30(-4.65%)
Aug 31, 2009	27.90	28.23	27.74	27.94	11,093,023	-0.45(-1.59%)
Aug 28, 2009	28.24	28.58	28.01	28.39	8,395,962	+0.38(+1.36%)
Aug 27, 2009	27.50	28.10	27.48	28.01	8,452,342	+0.37(+1.34%)
Aug 26, 2009	27.45	27.90	27.03	27.64	5,914,711	+0.15(+0.55%)
Aug 25, 2009	27.57	27.93	27.32	27.49	7,393,221	+0.07(+0.26%)
Aug 24, 2009	28.25	28.35	27.27	27.42	9,688,051	-0.61(-2.18%)
Aug 21, 2009	28.00	28.28	27.69	28.03	8,908,270	+0.25(+0.90%)
Aug 20, 2009	27.83	28.00	27.53	27.78	8,484,775	+0.31(+1.13%)
Aug 19, 2009	27.20	27.80	27.01	27.47	11,835,936	-0.06(-0.22%)
Aug 18, 2009	27.11	28.04	26.89	27.53	43,333,492	+0.84(+3.15%)
Aug 17, 2009	27.04	27.30	26.31	26.69	17,702,340	-1.54(-5.46%)
Aug 14, 2009	25.65	28.42	25.56	28.23	32,252,898	+2.43(+9.42%)
Aug 13, 2009	26.13	26.19	25.52	25.80	8,370,340	+0.09(+0.35%)
Aug 12, 2009	25.01	25.86	24.90	25.71	7,648,017	+0.53(+2.10%)
Aug 11, 2009	25.71	25.71	24.71	25.18	10,097,935	-0.73(-2.82%)
Aug 10, 2009	25.66	26.29	25.34	25.91	8,242,557	+0.09(+0.35%)
Aug 07, 2009	24.93	26.35	24.58	25.82	12,394,813	+1.17(+4.75%)
Aug 06, 2009	24.50	24.96	23.79	24.65	8,739,154	+0.48(+1.99%)
Aug 05, 2009	23.75	24.23	23.27	24.17	7,554,354	+0.66(+2.81%)
Aug 04, 2009	22.74	23.83	22.63	23.51	8,107,962	+0.57(+2.48%)
Aug 03, 2009	23.22	23.45	22.37	22.94	7,816,012	+0.06(+0.26%)
Jul 31, 2009	22.66	23.00	22.32	22.88	6,351,370	+0.25(+1.10%)
Jul 30, 2009	22.22	22.85	22.10	22.63	6,537,517	+0.60(+2.72%)
Jul 29, 2009	21.79	22.15	21.55	22.03	5,808,665	+0.07(+0.32%)
Jul 28, 2009	21.50	22.05	21.36	21.96	10,318,447	+0.37(+1.71%)
Jul 27, 2009	20.84	21.79	20.80	21.59	6,645,312	+0.57(+2.71%)
Jul 24, 2009	21.23	21.31	20.86	21.02	1,195	-0.35(-1.64%)
Jul 23, 2009	20.55	21.65	20.38	21.37	10,393,208	+0.97(+4.75%)
Jul 22, 2009	19.91	20.76	19.83	20.40	8,838,466	+0.21(+1.04%)
Jul 21, 2009	20.99	21.09	19.92	20.19	11,178,896	-0.79(-3.77%)
Jul 20, 2009	21.00	21.06	20.50	20.98	9,625,300	+0.04(+0.19%)
Jul 17, 2009	22.53	22.67	20.53	20.94	20,026,100	-1.39(-6.22%)
Jul 16, 2009	22.30	22.59	21.83	22.33	8,959,200	-0.17(-0.76%)
Jul 15, 2009	21.98	22.80	21.75	22.50	9,429,300	+0.85(+3.93%)
Jul 14, 2009	21.72	21.77	21.18	21.65	6,281,900	-0.21(-0.96%)
Jul 13, 2009	21.33	21.87	21.25	21.86	8,560,501	+1.23(+5.96%)
Jul 10, 2009	21.12	21.14	20.50	20.63	5,226,087	-0.23(-1.10%)
Jul 09, 2009	20.74	21.18	20.51	20.86	5,741,962	+0.41(+2.00%)
Jul 08, 2009	20.75	21.07	19.93	20.45	10,102,772	-0.39(-1.87%)
Jul 07, 2009	21.05	21.46	20.79	20.84	5,892,244	-0.21(-1.00%)
Jul 06, 2009	20.67	21.29	20.58	21.05	6,876,561	+0.37(+1.79%)
Jul 02, 2009	21.53	21.75	20.67	20.68	6,520,907	-1.01(-4.66%)