Truist Financial Corp (BBK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:21AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 40 |
| 09 May 2024 | 0.52 Dividend | |||||
| 08 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 35.60 | - |
| 07 May 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 35.86 | - |
| 06 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.32 | - |
| 03 May 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.16 | - |
| 02 May 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 34.78 | - |
| 30 Apr 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 34.98 | - |
| 29 Apr 2024 | 35.38 | 35.38 | 35.38 | 35.38 | 34.87 | - |
| 26 Apr 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 34.74 | - |
| 25 Apr 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.33 | - |
| 24 Apr 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 35.58 | - |
| 23 Apr 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 34.93 | - |
| 22 Apr 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 33.85 | - |
| 19 Apr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 32.62 | - |
| 18 Apr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 32.68 | - |
| 17 Apr 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 32.78 | - |
| 16 Apr 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 33.73 | - |
| 15 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 33.84 | - |
| 12 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.06 | - |
| 11 Apr 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.14 | - |
| 10 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.13 | - |
| 09 Apr 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 34.96 | - |
| 08 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.32 | - |
| 05 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.32 | - |
| 04 Apr 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.25 | - |
| 03 Apr 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.31 | - |
| 02 Apr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 34.92 | - |
| 28 Mar 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.09 | - |
| 27 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.10 | - |
| 26 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.10 | - |
| 25 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.30 | - |
| 22 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.50 | - |
| 21 Mar 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.31 | - |
| 20 Mar 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
| 19 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.54 | - |
| 18 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.54 | - |
| 15 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.74 | - |
| 14 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.72 | - |
| 13 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.12 | - |
| 12 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.51 | - |
| 11 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.51 | - |
| 08 Mar 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.12 | - |
| 07 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.51 | - |
| 06 Mar 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.51 | - |
| 05 Mar 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 32.72 | - |
| 04 Mar 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.54 | - |
| 01 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.74 | - |
| 29 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.54 | - |
| 28 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.54 | - |
| 27 Feb 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.15 | - |
| 26 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 31.93 | - |
| 23 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
| 22 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
| 21 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
| 20 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.92 | - |
| 19 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.92 | - |
| 16 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.12 | - |
| 15 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.52 | - |
| 14 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.13 | - |
| 13 Feb 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.92 | - |
| 12 Feb 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.52 | - |
| 09 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
| 08 Feb 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.33 | - |
| 08 Feb 2024 | 0.52 Dividend | |||||
| 07 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.60 | - |
| 06 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.60 | - |
| 05 Feb 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.38 | - |
| 02 Feb 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.60 | - |
| 01 Feb 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.19 | - |
| 31 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.77 | - |
| 30 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.96 | - |
| 29 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 33.77 | - |
| 26 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.38 | - |
| 25 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.38 | - |
| 24 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.99 | - |
| 23 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.80 | - |
| 22 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.19 | - |
| 19 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.02 | - |
| 18 Jan 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 31.63 | - |
| 17 Jan 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.02 | - |
| 16 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.41 | - |
| 15 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.99 | - |
| 12 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.99 | - |
| 11 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.38 | - |
| 10 Jan 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.38 | - |
| 09 Jan 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 33.57 | - |
| 08 Jan 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.19 | - |
| 05 Jan 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 32.80 | - |
| 04 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.41 | - |
| 03 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.99 | - |
| 02 Jan 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 32.41 | - |
| 29 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 32.60 | - |
| 28 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 32.41 | - |
| 27 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 32.60 | - |
| 22 Dec 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.02 | - |
| 21 Dec 2023 | 32.80 | 32.80 | 32.80 | 32.80 | 31.83 | - |
| 20 Dec 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 32.41 | - |
| 19 Dec 2023 | 33.20 | 33.20 | 33.20 | 33.20 | 32.22 | - |
| 18 Dec 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 32.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.