Berlin - Delayed Quote EUR

Truist Financial Corp (BBK.BE)

Compare
43.35 +0.44 (+1.04%)
At close: December 13 at 8:08:25 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 43.35 43.35 43.35 43.35 43.35 -
Dec 12, 2024 42.91 42.91 42.91 42.91 42.91 -
Dec 11, 2024 43.74 43.74 43.74 43.74 43.74 -
Dec 10, 2024 43.88 43.88 43.88 43.88 43.88 -
Dec 9, 2024 44.40 44.40 44.40 44.40 44.40 -
Dec 6, 2024 44.37 44.37 44.37 44.37 44.37 -
Dec 5, 2024 43.53 43.53 43.53 43.53 43.53 -
Dec 4, 2024 43.87 43.87 43.87 43.87 43.87 -
Dec 3, 2024 44.33 44.33 44.33 44.33 44.33 -
Dec 2, 2024 45.06 45.06 45.06 45.06 45.06 -
Nov 29, 2024 45.03 45.03 45.03 45.03 45.03 -
Nov 28, 2024 44.90 44.90 44.90 44.90 44.90 -
Nov 27, 2024 45.04 45.04 45.04 45.04 45.04 -
Nov 26, 2024 45.54 45.54 45.54 45.54 45.54 -
Nov 25, 2024 45.58 45.58 45.58 45.58 45.58 -
Nov 22, 2024 44.46 44.46 44.46 44.46 44.46 -
Nov 21, 2024 43.44 43.44 43.44 43.44 43.44 -
Nov 20, 2024 44.04 44.04 44.04 44.04 44.04 -
Nov 19, 2024 43.70 43.70 43.70 43.70 43.70 -
Nov 18, 2024 43.76 43.76 43.76 43.76 43.76 -
Nov 15, 2024 43.33 43.33 43.33 43.33 43.33 -
Nov 14, 2024 43.73 43.73 43.73 43.73 43.73 -
Nov 13, 2024 43.47 43.47 43.47 43.47 43.47 -
Nov 12, 2024 43.40 43.40 43.40 43.40 43.40 -
Nov 11, 2024 41.95 41.95 41.95 41.95 41.95 -
Nov 8, 2024 0.52 Dividend
Nov 8, 2024 42.10 42.10 42.10 42.10 42.10 -
Nov 7, 2024 43.51 43.51 43.51 43.51 42.99 -
Nov 6, 2024 39.74 39.74 39.74 39.74 39.27 -
Nov 5, 2024 38.42 38.42 38.42 38.42 37.97 -
Nov 4, 2024 39.00 39.00 39.00 39.00 38.53 -
Nov 1, 2024 39.44 39.44 39.44 39.44 38.96 -
Oct 31, 2024 39.56 39.56 39.56 39.56 39.09 -
Oct 30, 2024 39.60 39.60 39.60 39.60 39.12 -
Oct 29, 2024 39.83 39.83 39.83 39.83 39.35 -
Oct 28, 2024 39.35 39.35 39.35 39.35 38.88 -
Oct 25, 2024 39.81 39.81 39.81 39.81 39.33 -
Oct 24, 2024 39.91 39.91 39.91 39.91 39.43 -
Oct 23, 2024 39.75 39.75 39.75 39.75 39.27 -
Oct 22, 2024 38.85 38.85 38.85 38.85 38.39 -
Oct 21, 2024 39.94 39.94 39.94 39.94 39.46 -
Oct 18, 2024 39.31 39.31 39.31 39.31 38.84 -
Oct 17, 2024 40.94 40.94 40.94 40.94 40.46 -
Oct 16, 2024 40.03 40.03 40.03 40.03 39.55 -
Oct 15, 2024 39.76 39.76 39.76 39.76 39.28 -
Oct 14, 2024 39.28 39.28 39.28 39.28 38.81 -
Oct 11, 2024 38.56 38.56 38.56 38.56 38.09 -
Oct 10, 2024 38.72 38.72 38.72 38.72 38.26 -
Oct 9, 2024 38.05 38.05 38.05 38.05 37.60 -
Oct 8, 2024 37.94 37.94 37.94 37.94 37.48 -
Oct 7, 2024 38.33 38.33 38.33 38.33 37.87 -
Oct 4, 2024 37.35 37.35 37.35 37.35 36.90 -
Oct 3, 2024 37.51 37.51 37.51 37.51 37.07 -
Oct 2, 2024 37.31 37.31 37.31 37.31 36.86 -
Oct 1, 2024 38.06 38.06 38.06 38.06 37.61 -
Sep 30, 2024 37.50 37.50 37.50 37.50 37.05 -
Sep 27, 2024 37.67 37.67 37.67 37.67 37.22 -
Sep 26, 2024 37.35 37.35 37.35 37.35 36.90 -
Sep 25, 2024 37.15 37.15 37.15 37.15 36.70 -
Sep 24, 2024 37.67 37.67 37.67 37.67 37.21 -
Sep 23, 2024 37.66 37.66 37.66 37.66 37.21 -
Sep 20, 2024 38.13 38.13 38.13 38.13 37.67 -
Sep 19, 2024 37.71 37.71 37.71 37.71 37.25 -
Sep 18, 2024 37.40 37.40 37.40 37.40 36.95 -
Sep 17, 2024 37.57 37.57 37.57 37.57 37.12 -
Sep 16, 2024 37.40 37.40 37.40 37.40 36.95 -
Sep 13, 2024 37.26 37.26 37.26 37.26 36.82 -
Sep 12, 2024 37.59 37.59 37.59 37.59 37.14 -
Sep 11, 2024 37.53 37.53 37.53 37.53 37.08 -
Sep 10, 2024 38.30 38.30 38.30 38.30 37.84 -
Sep 9, 2024 37.79 37.79 37.79 37.79 37.34 -
Sep 6, 2024 38.54 38.54 38.54 38.54 38.08 -
Sep 5, 2024 39.05 39.05 39.05 39.05 38.58 -
Sep 4, 2024 39.66 39.66 39.66 39.66 39.19 -
Sep 3, 2024 39.94 39.94 39.94 39.94 39.46 -
Sep 2, 2024 39.90 39.90 39.90 39.90 39.43 -
Aug 30, 2024 39.42 39.42 39.42 39.42 38.94 -
Aug 29, 2024 39.27 39.27 39.27 39.27 38.80 -
Aug 28, 2024 39.14 39.14 39.14 39.14 38.67 -
Aug 27, 2024 39.27 39.27 39.27 39.27 38.80 -
Aug 26, 2024 38.92 38.92 38.92 38.92 38.45 -
Aug 23, 2024 37.40 37.40 37.40 37.40 36.96 -
Aug 22, 2024 37.47 37.47 37.47 37.47 37.02 -
Aug 21, 2024 37.72 37.72 37.72 37.72 37.26 -
Aug 20, 2024 38.48 38.48 38.48 38.48 38.02 -
Aug 19, 2024 38.19 38.19 38.19 38.19 37.73 -
Aug 16, 2024 38.35 38.35 38.35 38.35 37.89 -
Aug 15, 2024 37.85 37.85 37.85 37.85 37.39 -
Aug 14, 2024 37.66 37.66 37.66 37.66 37.21 -
Aug 13, 2024 37.44 37.44 37.44 37.44 36.99 -
Aug 12, 2024 37.77 37.77 37.77 37.77 37.32 -
Aug 9, 2024 0.52 Dividend
Aug 9, 2024 37.87 37.87 37.87 37.87 37.41 -
Aug 8, 2024 37.33 37.33 37.33 37.33 36.37 -
Aug 7, 2024 38.10 38.10 38.10 38.10 37.12 -
Aug 6, 2024 37.58 37.58 37.58 37.58 36.61 -
Aug 5, 2024 37.83 37.83 37.83 37.83 36.86 -
Aug 2, 2024 39.71 39.71 39.71 39.71 38.69 -
Aug 1, 2024 41.03 41.03 41.03 41.03 39.97 -
Jul 31, 2024 41.26 41.26 41.26 41.26 40.19 -
Jul 30, 2024 40.81 40.81 40.81 40.81 39.76 -
Jul 29, 2024 40.62 40.62 40.62 40.62 39.58 -
Jul 26, 2024 40.48 40.48 40.48 40.48 39.44 -
Jul 25, 2024 39.97 39.97 39.97 39.97 38.94 -
Jul 24, 2024 40.35 40.35 40.35 40.35 39.31 -
Jul 23, 2024 39.89 39.89 39.89 39.89 38.86 -
Jul 22, 2024 38.71 38.71 38.71 38.71 37.71 -
Jul 19, 2024 38.74 38.74 38.74 38.74 37.74 -
Jul 18, 2024 39.03 39.03 39.03 39.03 38.03 -
Jul 17, 2024 38.58 38.58 38.58 38.58 37.59 -
Jul 16, 2024 37.75 37.75 37.75 37.75 36.78 -
Jul 15, 2024 36.97 36.97 36.97 36.97 36.02 -
Jul 12, 2024 36.92 36.92 36.92 36.92 35.98 -
Jul 11, 2024 35.93 35.93 35.93 35.93 35.01 -
Jul 10, 2024 35.67 35.67 35.67 35.67 34.75 -
Jul 9, 2024 35.08 35.08 35.08 35.08 34.18 -
Jul 8, 2024 35.03 35.03 35.03 35.03 34.13 -
Jul 5, 2024 35.76 35.76 35.76 35.76 34.85 -
Jul 4, 2024 35.83 35.83 35.83 35.83 34.91 -
Jul 3, 2024 36.52 36.52 36.52 36.52 35.58 -
Jul 2, 2024 36.25 36.25 36.25 36.25 35.32 -
Jul 1, 2024 36.04 36.04 36.04 36.04 35.12 -
Jun 28, 2024 35.13 35.13 35.13 35.13 34.22 -
Jun 27, 2024 34.63 34.63 34.63 34.63 33.73 -
Jun 26, 2024 34.31 34.31 34.31 34.31 33.43 -
Jun 25, 2024 34.64 34.64 34.64 34.64 33.75 -
Jun 24, 2024 34.12 34.12 34.12 34.12 33.24 -
Jun 21, 2024 33.89 33.89 33.89 33.89 33.02 -
Jun 20, 2024 33.88 33.88 33.88 33.88 33.00 -
Jun 19, 2024 33.78 33.78 33.78 33.78 32.92 -
Jun 18, 2024 33.13 33.13 33.13 33.13 32.28 -
Jun 17, 2024 32.84 32.84 32.84 32.84 32.00 -
Jun 14, 2024 33.60 33.60 33.60 33.60 32.74 -
Jun 13, 2024 33.82 33.82 33.82 33.82 32.95 -
Jun 12, 2024 32.96 32.96 32.96 32.96 32.11 -
Jun 11, 2024 33.18 33.18 33.18 33.18 32.33 -
Jun 10, 2024 33.34 33.34 33.34 33.34 32.48 -
Jun 7, 2024 33.17 33.17 33.17 33.17 32.32 -
Jun 6, 2024 33.35 33.35 33.35 33.35 32.49 -
Jun 5, 2024 33.48 33.48 33.48 33.48 32.62 -
Jun 4, 2024 33.73 33.73 33.73 33.73 32.86 -
Jun 3, 2024 34.58 34.58 34.58 34.58 33.70 -
May 31, 2024 34.01 34.01 34.01 34.01 33.14 -
May 30, 2024 34.02 34.02 34.02 34.02 33.15 -
May 29, 2024 34.46 34.46 34.46 34.46 33.57 -
May 28, 2024 35.13 35.13 35.13 35.13 34.22 -
May 27, 2024 35.09 35.09 35.09 35.09 34.19 -
May 24, 2024 35.10 35.10 35.10 35.10 34.20 -
May 23, 2024 35.76 35.76 35.76 35.76 34.84 -
May 22, 2024 36.10 36.10 36.10 36.10 35.17 -
May 21, 2024 35.65 35.65 35.65 35.65 34.73 -
May 20, 2024 36.42 36.42 36.42 36.42 35.49 -
May 17, 2024 36.69 36.69 36.69 36.69 35.75 -
May 16, 2024 36.63 36.63 36.63 36.63 35.69 -
May 15, 2024 36.11 36.11 36.11 36.11 35.18 -
May 14, 2024 36.02 36.02 36.02 36.02 35.09 -
May 13, 2024 36.37 36.37 36.37 36.37 35.43 -
May 10, 2024 36.24 36.24 36.24 36.24 35.30 -
May 9, 2024 0.52 Dividend
May 9, 2024 35.93 35.93 35.93 35.93 35.01 -
May 8, 2024 36.12 36.12 36.12 36.12 34.68 -
May 7, 2024 36.38 36.38 36.38 36.38 34.93 -
May 6, 2024 35.84 35.84 35.84 35.84 34.42 -
May 3, 2024 35.67 35.67 35.67 35.67 34.25 -
May 2, 2024 35.28 35.28 35.28 35.28 33.88 -
Apr 30, 2024 35.49 35.49 35.49 35.49 34.08 -
Apr 29, 2024 35.38 35.38 35.38 35.38 33.97 -
Apr 26, 2024 35.24 35.24 35.24 35.24 33.84 -
Apr 25, 2024 35.85 35.85 35.85 35.85 34.42 -
Apr 24, 2024 36.10 36.10 36.10 36.10 34.66 -
Apr 23, 2024 35.44 35.44 35.44 35.44 34.03 -
Apr 22, 2024 34.34 34.34 34.34 34.34 32.98 -
Apr 19, 2024 33.10 33.10 33.10 33.10 31.78 -
Apr 18, 2024 33.16 33.16 33.16 33.16 31.84 -
Apr 17, 2024 33.26 33.26 33.26 33.26 31.94 -
Apr 16, 2024 34.22 34.22 34.22 34.22 32.86 -
Apr 15, 2024 34.33 34.33 34.33 34.33 32.97 -
Apr 12, 2024 34.56 34.56 34.56 34.56 33.19 -
Apr 11, 2024 34.63 34.63 34.63 34.63 33.26 -
Apr 10, 2024 35.65 35.65 35.65 35.65 34.23 -
Apr 9, 2024 35.47 35.47 35.47 35.47 34.07 -
Apr 8, 2024 34.83 34.83 34.83 34.83 33.44 -
Apr 5, 2024 34.83 34.83 34.83 34.83 33.44 -
Apr 4, 2024 34.75 34.75 34.75 34.75 33.37 -
Apr 3, 2024 34.81 34.81 34.81 34.81 33.43 -
Apr 2, 2024 35.43 35.43 35.43 35.43 34.02 -
Mar 28, 2024 35.60 35.60 35.60 35.60 34.19 -
Mar 27, 2024 34.60 34.60 34.60 34.60 33.22 -
Mar 26, 2024 34.60 34.60 34.60 34.60 33.22 -
Mar 25, 2024 34.80 34.80 34.80 34.80 33.42 -
Mar 22, 2024 35.00 35.00 35.00 35.00 33.61 -
Mar 21, 2024 33.80 33.80 33.80 33.80 32.46 -
Mar 20, 2024 32.80 32.80 32.80 32.80 31.50 -
Mar 19, 2024 32.00 32.00 32.00 32.00 30.73 -
Mar 18, 2024 32.00 32.00 32.00 32.00 30.73 -
Mar 15, 2024 32.20 32.20 32.20 32.20 30.92 -
Mar 14, 2024 33.20 33.20 33.20 33.20 31.88 -
Mar 13, 2024 33.60 33.60 33.60 33.60 32.26 -
Mar 12, 2024 34.00 34.00 34.00 34.00 32.65 -
Mar 11, 2024 34.00 34.00 34.00 34.00 32.65 -
Mar 8, 2024 33.60 33.60 33.60 33.60 32.26 -
Mar 7, 2024 34.00 34.00 34.00 34.00 32.65 -
Mar 6, 2024 34.00 34.00 34.00 34.00 32.65 -
Mar 5, 2024 33.20 33.20 33.20 33.20 31.88 -
Mar 4, 2024 32.00 32.00 32.00 32.00 30.73 -
Mar 1, 2024 32.20 32.20 32.20 32.20 30.92 -
Feb 29, 2024 32.00 32.00 32.00 32.00 30.73 -
Feb 28, 2024 32.00 32.00 32.00 32.00 30.73 -
Feb 27, 2024 31.60 31.60 31.60 31.60 30.34 -
Feb 26, 2024 32.40 32.40 32.40 32.40 31.11 -
Feb 23, 2024 32.80 32.80 32.80 32.80 31.50 -
Feb 22, 2024 32.80 32.80 32.80 32.80 31.50 -
Feb 21, 2024 32.80 32.80 32.80 32.80 31.50 -
Feb 20, 2024 33.40 33.40 33.40 33.40 32.07 -
Feb 19, 2024 33.40 33.40 33.40 33.40 32.07 -
Feb 16, 2024 33.60 33.60 33.60 33.60 32.26 -
Feb 15, 2024 33.00 33.00 33.00 33.00 31.69 -
Feb 14, 2024 32.60 32.60 32.60 32.60 31.30 -
Feb 13, 2024 33.40 33.40 33.40 33.40 32.07 -
Feb 12, 2024 33.00 33.00 33.00 33.00 31.69 -
Feb 9, 2024 32.80 32.80 32.80 32.80 31.50 -
Feb 8, 2024 0.52 Dividend
Feb 8, 2024 32.80 32.80 32.80 32.80 31.50 -
Feb 7, 2024 33.60 33.60 33.60 33.60 31.77 -
Feb 6, 2024 33.60 33.60 33.60 33.60 31.77 -
Feb 5, 2024 34.40 34.40 34.40 34.40 32.52 -
Feb 2, 2024 33.60 33.60 33.60 33.60 31.77 -
Feb 1, 2024 34.20 34.20 34.20 34.20 32.33 -
Jan 31, 2024 34.80 34.80 34.80 34.80 32.90 -
Jan 30, 2024 35.00 35.00 35.00 35.00 33.09 -
Jan 29, 2024 34.80 34.80 34.80 34.80 32.90 -
Jan 26, 2024 34.40 34.40 34.40 34.40 32.52 -
Jan 25, 2024 34.40 34.40 34.40 34.40 32.52 -
Jan 24, 2024 34.00 34.00 34.00 34.00 32.14 -
Jan 23, 2024 33.80 33.80 33.80 33.80 31.95 -
Jan 22, 2024 34.20 34.20 34.20 34.20 32.33 -
Jan 19, 2024 33.00 33.00 33.00 33.00 31.20 -
Jan 18, 2024 32.60 32.60 32.60 32.60 30.82 -
Jan 17, 2024 33.00 33.00 33.00 33.00 31.20 -
Jan 16, 2024 33.40 33.40 33.40 33.40 31.58 -
Jan 15, 2024 34.00 34.00 34.00 34.00 32.14 -
Jan 12, 2024 34.00 34.00 34.00 34.00 32.14 -
Jan 11, 2024 34.40 34.40 34.40 34.40 32.52 -
Jan 10, 2024 34.40 34.40 34.40 34.40 32.52 -
Jan 9, 2024 34.60 34.60 34.60 34.60 32.71 -
Jan 8, 2024 34.20 34.20 34.20 34.20 32.33 -
Jan 5, 2024 33.80 33.80 33.80 33.80 31.95 -
Jan 4, 2024 33.40 33.40 33.40 33.40 31.58 -
Jan 3, 2024 34.00 34.00 34.00 34.00 32.14 -
Jan 2, 2024 33.40 33.40 33.40 33.40 31.58 -
Dec 29, 2023 33.60 33.60 33.60 33.60 31.77 -
Dec 28, 2023 33.40 33.40 33.40 33.40 31.58 -
Dec 27, 2023 33.60 33.60 33.60 33.60 31.77 -
Dec 22, 2023 33.00 33.00 33.00 33.00 31.20 -
Dec 21, 2023 32.80 32.80 32.80 32.80 31.01 -
Dec 20, 2023 33.40 33.40 33.40 33.40 31.58 -
Dec 19, 2023 33.20 33.20 33.20 33.20 31.39 -
Dec 18, 2023 33.60 33.60 33.60 33.60 31.77 -
Dec 15, 2023 34.20 34.20 34.20 34.20 32.33 -
Dec 14, 2023 32.60 32.60 32.60 32.60 30.82 -
Dec 13, 2023 31.60 31.60 31.60 31.60 29.87 -

Related Tickers

NEFBP Neffs Bancorp, Inc. PFD SER A
330.00
0.00%
 
FMBN Farmers & Merchants Bancshares, Inc. (Burlington, IA)
23.25
-2.11%
 
KLIB Killbuck Bancshares, Inc.
118.00
0.00%
 
FBPI First Bancorp of Indiana, Inc.
9.86
0.00%
 
FBTT First Bankers Trustshares, Inc.
16.85
0.00%
 
FIBH First Bancshares Inc. (Bellevue, OH)
26.00
0.00%
 
MBKL MBT Bancshares, Inc.
20.58
0.00%
 
HBSI Highlands Bankshares, Inc.
33.00
+2.77%
 
CNBZ CNB Corporation
17.50
0.00%
 
FBVI FCN Banc Corp.
28.50
-1.21%