Berlin - Delayed Quote EUR

Truist Financial Corp (BBK.BE)

30.40

-1.40

(-4.42%)

As of 8:08:32 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	30.40	30.40	30.40	30.40	30.40	-
Apr 17, 2025	31.80	31.80	31.80	31.80	31.80	-
Apr 16, 2025	31.69	31.69	31.69	31.69	31.69	-
Apr 15, 2025	31.65	31.65	31.65	31.65	31.65	-
Apr 14, 2025	31.07	31.07	31.07	31.07	31.07	-
Apr 11, 2025	31.81	31.81	31.81	31.81	31.81	-
Apr 10, 2025	34.31	34.31	34.31	34.31	34.31	-
Apr 9, 2025	30.49	30.49	30.49	30.49	30.49	-
Apr 8, 2025	32.43	32.43	32.43	32.43	32.43	-
Apr 7, 2025	30.84	30.84	30.84	30.84	30.84	-
Apr 4, 2025	33.15	33.15	33.15	33.15	33.15	-
Apr 3, 2025	35.67	35.67	35.67	35.67	35.67	-
Apr 2, 2025	37.76	37.76	37.76	37.76	37.76	-
Apr 1, 2025	37.78	37.78	37.78	37.78	37.78	-
Mar 31, 2025	37.11	37.11	37.11	37.11	37.11	-
Mar 28, 2025	38.24	38.24	38.24	38.24	38.24	-
Mar 27, 2025	38.85	38.85	38.85	38.85	38.85	-
Mar 26, 2025	38.69	38.69	38.69	38.69	38.69	-
Mar 25, 2025	39.01	39.01	39.01	39.01	39.01	-
Mar 24, 2025	38.28	38.28	38.28	38.28	38.28	-
Mar 21, 2025	37.94	37.94	37.94	37.94	37.94	-
Mar 20, 2025	37.79	37.79	37.79	37.79	37.79	-
Mar 19, 2025	37.26	37.26	37.26	37.26	37.26	-
Mar 18, 2025	37.35	37.35	37.35	37.35	37.35	-
Mar 17, 2025	36.92	36.92	36.92	36.92	36.92	-
Mar 14, 2025	36.44	36.44	36.44	36.44	36.44	-
Mar 13, 2025	36.38	36.38	36.38	36.38	36.38	-
Mar 12, 2025	36.54	36.54	36.54	36.54	36.54	-
Mar 11, 2025	36.79	36.79	36.79	36.79	36.79	-
Mar 10, 2025	38.61	38.61	38.61	38.61	38.61	-
Mar 7, 2025	38.85	38.85	38.85	38.85	38.85	-
Mar 6, 2025	39.68	39.68	39.68	39.68	39.68	-
Mar 5, 2025	41.10	41.10	41.10	41.10	41.10	-
Mar 4, 2025	43.12	43.12	43.12	43.12	43.12	-
Mar 3, 2025	44.29	44.29	44.29	44.29	44.29	-
Feb 28, 2025	43.74	43.74	43.74	43.74	43.74	-
Feb 27, 2025	43.06	43.06	43.06	43.06	43.06	-
Feb 26, 2025	42.81	42.81	42.81	42.81	42.81	-
Feb 25, 2025	43.01	43.01	43.01	43.01	43.01	-
Feb 24, 2025	43.31	43.31	43.31	43.31	43.31	-
Feb 21, 2025	44.19	44.19	44.19	44.19	44.19	-
Feb 20, 2025	45.19	45.19	45.19	45.19	45.19	-
Feb 19, 2025	45.23	45.23	45.23	45.23	45.23	-
Feb 18, 2025	44.60	44.60	44.60	44.60	44.60	-
Feb 17, 2025	44.33	44.33	44.33	44.33	44.33	-
Feb 14, 2025	0.45219198 Dividend
Feb 14, 2025	43.67	43.67	43.67	43.67	43.67	-
Feb 13, 2025	44.24	44.24	44.24	44.24	43.72	-
Feb 12, 2025	45.37	45.37	45.37	45.37	44.84	-
Feb 11, 2025	45.38	45.38	45.38	45.38	44.85	-
Feb 10, 2025	45.96	45.96	45.96	45.96	45.42	-
Feb 7, 2025	46.06	46.06	46.06	46.06	45.52	-
Feb 6, 2025	45.68	45.68	45.68	45.68	45.14	-
Feb 5, 2025	45.26	45.26	45.26	45.26	44.73	-
Feb 4, 2025	45.08	45.08	45.08	45.08	44.56	-
Feb 3, 2025	45.51	45.51	45.51	45.51	44.97	-
Jan 31, 2025	46.01	46.01	46.01	46.01	45.47	-
Jan 30, 2025	45.33	45.33	45.33	45.33	44.80	-
Jan 29, 2025	44.99	44.99	44.99	44.99	44.46	-
Jan 28, 2025	45.19	45.19	45.19	45.19	44.66	-
Jan 27, 2025	44.29	44.29	44.29	44.29	43.77	-
Jan 24, 2025	44.45	44.45	44.45	44.45	43.93	-
Jan 23, 2025	44.92	44.92	44.92	44.92	44.40	-
Jan 22, 2025	45.67	45.67	45.67	45.67	45.13	-
Jan 21, 2025	46.41	46.41	46.41	46.41	45.86	-
Jan 20, 2025	45.90	45.90	45.90	45.90	45.37	-
Jan 17, 2025	43.47	43.47	43.47	43.47	42.96	-
Jan 16, 2025	43.96	43.96	43.96	43.96	43.44	-
Jan 15, 2025	42.42	42.42	42.42	42.42	41.93	-
Jan 14, 2025	41.83	41.83	41.83	41.83	41.33	-
Jan 13, 2025	41.54	41.54	41.54	41.54	41.05	-
Jan 10, 2025	42.31	42.31	42.31	42.31	41.81	-
Jan 9, 2025	42.15	42.15	42.15	42.15	41.66	-
Jan 8, 2025	42.26	42.26	42.26	42.26	41.77	-
Jan 7, 2025	42.81	42.81	42.81	42.81	42.31	-
Jan 6, 2025	42.38	42.38	42.38	42.38	41.88	-
Jan 3, 2025	41.85	41.85	41.85	41.85	41.36	-
Jan 2, 2025	41.67	41.67	41.67	41.67	41.19	-
Dec 30, 2024	41.44	41.44	41.44	41.44	40.95	-
Dec 27, 2024	41.95	41.95	41.95	41.95	41.46	-
Dec 23, 2024	41.24	41.24	41.24	41.24	40.76	-
Dec 20, 2024	40.72	40.72	40.72	40.72	40.24	-
Dec 19, 2024	41.47	41.47	41.47	41.47	40.98	-
Dec 18, 2024	42.53	42.53	42.53	42.53	42.03	-
Dec 17, 2024	42.67	42.67	42.67	42.67	42.16	-
Dec 16, 2024	43.18	43.18	43.18	43.18	42.67	-
Dec 13, 2024	43.35	43.35	43.35	43.35	42.85	-
Dec 12, 2024	42.91	42.91	42.91	42.91	42.41	-
Dec 11, 2024	43.74	43.74	43.74	43.74	43.22	-
Dec 10, 2024	43.88	43.88	43.88	43.88	43.37	-
Dec 9, 2024	44.40	44.40	44.40	44.40	43.88	-
Dec 6, 2024	44.37	44.37	44.37	44.37	43.85	-
Dec 5, 2024	43.53	43.53	43.53	43.53	43.02	-
Dec 4, 2024	43.87	43.87	43.87	43.87	43.35	-
Dec 3, 2024	44.33	44.33	44.33	44.33	43.81	-
Dec 2, 2024	45.06	45.06	45.06	45.06	44.53	-
Nov 29, 2024	45.03	45.03	45.03	45.03	44.51	-
Nov 28, 2024	44.90	44.90	44.90	44.90	44.37	-
Nov 27, 2024	45.04	45.04	45.04	45.04	44.51	-
Nov 26, 2024	45.54	45.54	45.54	45.54	45.01	-
Nov 25, 2024	45.58	45.58	45.58	45.58	45.05	-
Nov 22, 2024	44.46	44.46	44.46	44.46	43.94	-
Nov 21, 2024	43.44	43.44	43.44	43.44	42.92	-
Nov 20, 2024	44.04	44.04	44.04	44.04	43.52	-
Nov 19, 2024	43.70	43.70	43.70	43.70	43.19	-
Nov 18, 2024	43.76	43.76	43.76	43.76	43.24	-
Nov 15, 2024	43.33	43.33	43.33	43.33	42.82	-
Nov 14, 2024	43.73	43.73	43.73	43.73	43.22	-
Nov 13, 2024	43.47	43.47	43.47	43.47	42.96	-
Nov 12, 2024	43.40	43.40	43.40	43.40	42.89	-
Nov 11, 2024	41.95	41.95	41.95	41.95	41.46	-
Nov 8, 2024	0.45219198 Dividend
Nov 8, 2024	42.10	42.10	42.10	42.10	41.61	-
Nov 7, 2024	43.51	43.51	43.51	43.51	42.48	-
Nov 6, 2024	39.74	39.74	39.74	39.74	38.80	-
Nov 5, 2024	38.42	38.42	38.42	38.42	37.52	-
Nov 4, 2024	39.00	39.00	39.00	39.00	38.08	-
Nov 1, 2024	39.44	39.44	39.44	39.44	38.51	-
Oct 31, 2024	39.56	39.56	39.56	39.56	38.63	-
Oct 30, 2024	39.60	39.60	39.60	39.60	38.66	-
Oct 29, 2024	39.83	39.83	39.83	39.83	38.89	-
Oct 28, 2024	39.35	39.35	39.35	39.35	38.43	-
Oct 25, 2024	39.81	39.81	39.81	39.81	38.87	-
Oct 24, 2024	39.91	39.91	39.91	39.91	38.97	-
Oct 23, 2024	39.75	39.75	39.75	39.75	38.81	-
Oct 22, 2024	38.85	38.85	38.85	38.85	37.93	-
Oct 21, 2024	39.94	39.94	39.94	39.94	38.99	-
Oct 18, 2024	39.31	39.31	39.31	39.31	38.38	-
Oct 17, 2024	40.94	40.94	40.94	40.94	39.98	-
Oct 16, 2024	40.03	40.03	40.03	40.03	39.08	-
Oct 15, 2024	39.76	39.76	39.76	39.76	38.82	-
Oct 14, 2024	39.28	39.28	39.28	39.28	38.35	-
Oct 11, 2024	38.56	38.56	38.56	38.56	37.65	-
Oct 10, 2024	38.72	38.72	38.72	38.72	37.81	-
Oct 9, 2024	38.05	38.05	38.05	38.05	37.15	-
Oct 8, 2024	37.94	37.94	37.94	37.94	37.04	-
Oct 7, 2024	38.33	38.33	38.33	38.33	37.42	-
Oct 4, 2024	37.35	37.35	37.35	37.35	36.47	-
Oct 3, 2024	37.51	37.51	37.51	37.51	36.63	-
Oct 2, 2024	37.31	37.31	37.31	37.31	36.43	-
Oct 1, 2024	38.06	38.06	38.06	38.06	37.17	-
Sep 30, 2024	37.50	37.50	37.50	37.50	36.62	-
Sep 27, 2024	37.67	37.67	37.67	37.67	36.79	-
Sep 26, 2024	37.35	37.35	37.35	37.35	36.47	-
Sep 25, 2024	37.15	37.15	37.15	37.15	36.27	-
Sep 24, 2024	37.67	37.67	37.67	37.67	36.78	-
Sep 23, 2024	37.66	37.66	37.66	37.66	36.77	-
Sep 20, 2024	38.13	38.13	38.13	38.13	37.23	-
Sep 19, 2024	37.71	37.71	37.71	37.71	36.82	-
Sep 18, 2024	37.40	37.40	37.40	37.40	36.51	-
Sep 17, 2024	37.57	37.57	37.57	37.57	36.68	-
Sep 16, 2024	37.40	37.40	37.40	37.40	36.51	-
Sep 13, 2024	37.26	37.26	37.26	37.26	36.39	-
Sep 12, 2024	37.59	37.59	37.59	37.59	36.70	-
Sep 11, 2024	37.53	37.53	37.53	37.53	36.64	-
Sep 10, 2024	38.30	38.30	38.30	38.30	37.40	-
Sep 9, 2024	37.79	37.79	37.79	37.79	36.90	-
Sep 6, 2024	38.54	38.54	38.54	38.54	37.63	-
Sep 5, 2024	39.05	39.05	39.05	39.05	38.13	-
Sep 4, 2024	39.66	39.66	39.66	39.66	38.73	-
Sep 3, 2024	39.94	39.94	39.94	39.94	39.00	-
Sep 2, 2024	39.90	39.90	39.90	39.90	38.96	-
Aug 30, 2024	39.42	39.42	39.42	39.42	38.49	-
Aug 29, 2024	39.27	39.27	39.27	39.27	38.34	-
Aug 28, 2024	39.14	39.14	39.14	39.14	38.22	-
Aug 27, 2024	39.27	39.27	39.27	39.27	38.34	-
Aug 26, 2024	38.92	38.92	38.92	38.92	38.00	-
Aug 23, 2024	37.40	37.40	37.40	37.40	36.52	-
Aug 22, 2024	37.47	37.47	37.47	37.47	36.59	-
Aug 21, 2024	37.72	37.72	37.72	37.72	36.83	-
Aug 20, 2024	38.48	38.48	38.48	38.48	37.57	-
Aug 19, 2024	38.19	38.19	38.19	38.19	37.29	-
Aug 16, 2024	38.35	38.35	38.35	38.35	37.45	-
Aug 15, 2024	37.85	37.85	37.85	37.85	36.95	-
Aug 14, 2024	37.66	37.66	37.66	37.66	36.77	-
Aug 13, 2024	37.44	37.44	37.44	37.44	36.56	-
Aug 12, 2024	37.77	37.77	37.77	37.77	36.88	-
Aug 9, 2024	0.45219198 Dividend
Aug 9, 2024	37.87	37.87	37.87	37.87	36.97	-
Aug 8, 2024	37.33	37.33	37.33	37.33	35.94	-
Aug 7, 2024	38.10	38.10	38.10	38.10	36.68	-
Aug 6, 2024	37.58	37.58	37.58	37.58	36.18	-
Aug 5, 2024	37.83	37.83	37.83	37.83	36.42	-
Aug 2, 2024	39.71	39.71	39.71	39.71	38.23	-
Aug 1, 2024	41.03	41.03	41.03	41.03	39.51	-
Jul 31, 2024	41.26	41.26	41.26	41.26	39.72	-
Jul 30, 2024	40.81	40.81	40.81	40.81	39.29	-
Jul 29, 2024	40.62	40.62	40.62	40.62	39.11	-
Jul 26, 2024	40.48	40.48	40.48	40.48	38.98	-
Jul 25, 2024	39.97	39.97	39.97	39.97	38.48	-
Jul 24, 2024	40.35	40.35	40.35	40.35	38.85	-
Jul 23, 2024	39.89	39.89	39.89	39.89	38.41	-
Jul 22, 2024	38.71	38.71	38.71	38.71	37.27	-
Jul 19, 2024	38.74	38.74	38.74	38.74	37.30	-
Jul 18, 2024	39.03	39.03	39.03	39.03	37.58	-
Jul 17, 2024	38.58	38.58	38.58	38.58	37.15	-
Jul 16, 2024	37.75	37.75	37.75	37.75	36.35	-
Jul 15, 2024	36.97	36.97	36.97	36.97	35.60	-
Jul 12, 2024	36.92	36.92	36.92	36.92	35.55	-
Jul 11, 2024	35.93	35.93	35.93	35.93	34.59	-
Jul 10, 2024	35.67	35.67	35.67	35.67	34.34	-
Jul 9, 2024	35.08	35.08	35.08	35.08	33.78	-
Jul 8, 2024	35.03	35.03	35.03	35.03	33.73	-
Jul 5, 2024	35.76	35.76	35.76	35.76	34.44	-
Jul 4, 2024	35.83	35.83	35.83	35.83	34.50	-
Jul 3, 2024	36.52	36.52	36.52	36.52	35.16	-
Jul 2, 2024	36.25	36.25	36.25	36.25	34.90	-
Jul 1, 2024	36.04	36.04	36.04	36.04	34.71	-
Jun 28, 2024	35.13	35.13	35.13	35.13	33.82	-
Jun 27, 2024	34.63	34.63	34.63	34.63	33.34	-
Jun 26, 2024	34.31	34.31	34.31	34.31	33.04	-
Jun 25, 2024	34.64	34.64	34.64	34.64	33.35	-
Jun 24, 2024	34.12	34.12	34.12	34.12	32.85	-
Jun 21, 2024	33.89	33.89	33.89	33.89	32.63	-
Jun 20, 2024	33.88	33.88	33.88	33.88	32.62	-
Jun 19, 2024	33.78	33.78	33.78	33.78	32.53	-
Jun 18, 2024	33.13	33.13	33.13	33.13	31.90	-
Jun 17, 2024	32.84	32.84	32.84	32.84	31.62	-
Jun 14, 2024	33.60	33.60	33.60	33.60	32.35	-
Jun 13, 2024	33.82	33.82	33.82	33.82	32.56	-
Jun 12, 2024	32.96	32.96	32.96	32.96	31.73	-
Jun 11, 2024	33.18	33.18	33.18	33.18	31.95	-
Jun 10, 2024	33.34	33.34	33.34	33.34	32.10	-
Jun 7, 2024	33.17	33.17	33.17	33.17	31.94	-
Jun 6, 2024	33.35	33.35	33.35	33.35	32.11	-
Jun 5, 2024	33.48	33.48	33.48	33.48	32.24	-
Jun 4, 2024	33.73	33.73	33.73	33.73	32.48	-
Jun 3, 2024	34.58	34.58	34.58	34.58	33.30	-
May 31, 2024	34.01	34.01	34.01	34.01	32.75	-
May 30, 2024	34.02	34.02	34.02	34.02	32.76	-
May 29, 2024	34.46	34.46	34.46	34.46	33.18	-
May 28, 2024	35.13	35.13	35.13	35.13	33.82	-
May 27, 2024	35.09	35.09	35.09	35.09	33.79	-
May 24, 2024	35.10	35.10	35.10	35.10	33.80	-
May 23, 2024	35.76	35.76	35.76	35.76	34.43	-
May 22, 2024	36.10	36.10	36.10	36.10	34.76	-
May 21, 2024	35.65	35.65	35.65	35.65	34.33	-
May 20, 2024	36.42	36.42	36.42	36.42	35.07	-
May 17, 2024	36.69	36.69	36.69	36.69	35.33	-
May 16, 2024	36.63	36.63	36.63	36.63	35.27	-
May 15, 2024	36.11	36.11	36.11	36.11	34.77	-
May 14, 2024	36.02	36.02	36.02	36.02	34.68	-
May 13, 2024	36.37	36.37	36.37	36.37	35.01	-
May 10, 2024	36.24	36.24	36.24	36.24	34.89	-
May 9, 2024	0.45219198 Dividend
May 9, 2024	35.93	35.93	35.93	35.93	34.59	-
May 8, 2024	36.12	36.12	36.12	36.12	34.28	-
May 7, 2024	36.38	36.38	36.38	36.38	34.52	-
May 6, 2024	35.84	35.84	35.84	35.84	34.01	-
May 3, 2024	35.67	35.67	35.67	35.67	33.85	-
May 2, 2024	35.28	35.28	35.28	35.28	33.48	-
Apr 30, 2024	35.49	35.49	35.49	35.49	33.68	-
Apr 29, 2024	35.38	35.38	35.38	35.38	33.57	-
Apr 26, 2024	35.24	35.24	35.24	35.24	33.45	-
Apr 25, 2024	35.85	35.85	35.85	35.85	34.02	-
Apr 24, 2024	36.10	36.10	36.10	36.10	34.25	-
Apr 23, 2024	35.44	35.44	35.44	35.44	33.63	-
Apr 22, 2024	34.34	34.34	34.34	34.34	32.59	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Truist Financial Corp (BBK.BE)