BB&T Corp (NY: BBT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	28.22	28.63	27.99	28.53	5,643,841	+0.30(+1.06%)
Feb 25, 2010	28.15	28.27	27.85	28.23	5,600,042	-0.23(-0.80%)
Feb 24, 2010	27.83	28.69	27.76	28.46	6,611,912	+0.71(+2.55%)
Feb 23, 2010	28.07	28.34	27.62	27.75	6,083,684	-0.46(-1.63%)
Feb 22, 2010	27.34	28.41	27.20	28.21	7,221,675	+0.90(+3.30%)
Feb 19, 2010	27.11	27.45	27.10	27.31	4,684,495	+0.06(+0.22%)
Feb 18, 2010	27.06	27.39	27.05	27.25	3,649,736	+0.03(+0.11%)
Feb 17, 2010	27.35	27.47	27.05	27.22	4,871,124	-0.19(-0.69%)
Feb 16, 2010	26.92	27.43	26.88	27.41	5,202,410	+0.49(+1.82%)
Feb 12, 2010	27.00	26.92	26.92	26.92	6,218,400	-0.27(-0.99%)
Feb 11, 2010	27.48	27.48	27.07	27.19	4,455,935	-0.18(-0.66%)
Feb 10, 2010	27.18	27.74	27.09	27.37	4,674,333	+0.17(+0.63%)
Feb 09, 2010	27.37	27.61	26.94	27.20	6,255,248	-0.26(-0.95%)
Feb 08, 2010	27.50	27.80	27.11	27.46	5,785,379	-0.05(-0.18%)
Feb 05, 2010	27.03	27.77	26.76	27.51	8,190,953	+0.58(+2.15%)
Feb 04, 2010	27.59	27.84	26.82	26.93	9,222,421	-0.87(-3.13%)
Feb 03, 2010	28.25	28.34	27.61	27.80	7,098,218	-0.62(-2.18%)
Feb 02, 2010	28.25	28.50	27.94	28.42	8,551,177	+0.35(+1.23%)
Feb 01, 2010	28.00	28.32	27.85	28.07	6,667,264	+0.20(+0.74%)
Jan 29, 2010	28.36	28.50	27.80	27.87	7,489,836	-0.45(-1.59%)
Jan 28, 2010	28.28	28.79	28.05	28.32	11,803,658	+0.04(+0.14%)
Jan 27, 2010	27.08	28.45	27.00	28.28	12,624,394	+1.48(+5.52%)
Jan 26, 2010	27.39	27.76	26.72	26.80	10,534,089	-0.77(-2.79%)
Jan 25, 2010	28.39	28.67	27.34	27.57	11,303,773	-0.58(-2.06%)
Jan 22, 2010	28.99	29.28	27.29	28.15	16,434,233	-0.93(-3.20%)
Jan 21, 2010	28.50	29.85	28.50	29.08	18,024,836	+0.58(+2.04%)
Jan 20, 2010	27.98	28.63	27.75	28.50	6,385,091	+0.33(+1.17%)
Jan 19, 2010	27.59	28.19	27.50	28.17	6,210,654	+0.41(+1.48%)
Jan 15, 2010	28.29	27.76	27.76	27.76	7,970,000	-0.76(-2.66%)
Jan 14, 2010	27.75	28.64	27.75	28.52	5,784,167	+0.62(+2.22%)
Jan 13, 2010	27.41	28.00	27.34	27.90	5,030,382	+0.47(+1.71%)
Jan 12, 2010	27.14	27.80	27.14	27.43	8,415,744	+0.09(+0.33%)
Jan 11, 2010	27.54	27.54	27.00	27.34	4,074,135	+0.00(+0.00%)
Jan 08, 2010	27.52	27.80	26.98	27.34	5,949,167	-0.31(-1.12%)
Jan 07, 2010	26.53	27.96	26.42	27.65	9,981,500	+1.07(+4.03%)
Jan 06, 2010	25.95	26.91	25.95	26.58	7,823,913	+0.40(+1.53%)
Jan 05, 2010	25.71	26.22	25.59	26.18	7,023,314	+0.37(+1.43%)
Jan 04, 2010	25.69	25.87	25.40	25.81	4,550,745	+0.44(+1.73%)
Dec 31, 2009	25.49	25.37	25.37	25.37	2,344,700	-0.19(-0.74%)
Dec 30, 2009	25.42	25.57	25.22	25.56	2,831,992	+0.00(+0.00%)
Dec 29, 2009	25.59	25.73	25.50	25.56	2,095,317	+0.01(+0.04%)
Dec 28, 2009	25.85	25.85	25.40	25.55	2,540,198	-0.32(-1.24%)
Dec 24, 2009	25.58	25.92	25.58	25.87	1,452,849	+0.25(+0.98%)
Dec 23, 2009	25.80	25.99	25.50	25.62	3,312,157	-0.12(-0.47%)
Dec 22, 2009	25.86	25.99	25.63	25.74	2,707,329	+0.02(+0.08%)
Dec 21, 2009	25.67	25.99	25.62	25.72	3,832,802	+0.19(+0.74%)
Dec 18, 2009	25.56	25.64	25.26	25.53	8,957,854	+0.16(+0.63%)
Dec 17, 2009	25.52	25.83	25.35	25.37	5,028,348	-0.29(-1.13%)
Dec 16, 2009	26.10	26.18	25.39	25.66	6,708,495	-0.17(-0.66%)
Dec 15, 2009	26.52	26.52	25.79	25.83	6,205,783	-0.40(-1.52%)
Dec 14, 2009	26.05	26.28	26.03	26.23	3,974,149	+0.35(+1.35%)
Dec 11, 2009	25.87	26.18	25.66	25.88	4,006,176	-0.03(-0.12%)
Dec 10, 2009	25.94	25.99	25.79	25.91	4,468,851	+0.07(+0.27%)
Dec 09, 2009	25.82	26.02	25.60	25.84	3,629,763	-0.02(-0.08%)
Dec 08, 2009	25.68	26.30	25.61	25.86	5,285,467	+0.00(+0.00%)
Dec 07, 2009	26.51	26.70	25.82	25.86	6,417,924	-0.75(-2.82%)
Dec 04, 2009	26.06	26.70	26.05	26.61	10,935,559	+1.04(+4.07%)
Dec 03, 2009	26.39	26.42	25.48	25.57	7,061,866	-0.62(-2.37%)
Dec 02, 2009	25.86	26.50	25.73	26.19	7,206,280	+0.59(+2.30%)