Truist Financial (BBK) Historical Prices

Time Period

Events

Rows:

DE:BBK historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	44.34	44.34	43.66	43.66	43.66	-1.12%	0	0.00
Oct 29, 2026	43.46	44.15	43.46	44.15	44.15	+1.80%	0	0.00
Oct 28, 2026	43.40	43.51	43.37	43.37	43.37	-1.16%	0	0.00
Oct 27, 2026	43.78	43.93	43.78	43.88	43.88	+0.68%	0	0.00
Oct 26, 2026	43.26	43.59	43.26	43.59	43.59	+0.61%	0	0.00
Oct 23, 2026	43.18	43.32	43.00	43.32	43.32	+1.33%	0	0.00
Oct 22, 2026	42.29	43.05	42.29	42.75	42.75	+0.48%	12	4.91
Oct 21, 2026	42.01	42.55	42.01	42.55	42.55	+1.41%	0	0.00
Oct 20, 2026	41.48	41.96	41.38	41.96	41.96	+0.84%	0	0.00
Oct 19, 2026	42.13	42.13	41.61	41.61	41.61	-1.61%	0	0.00
Oct 16, 2026	41.59	42.29	40.84	42.29	42.29	+2.27%	0	0.00
Oct 15, 2026	40.75	41.35	40.75	41.35	41.35	+0.77%	0	0.00
Oct 14, 2026	41.07	41.17	40.88	41.03	41.03	-0.86%	3	1.01
Oct 13, 2026	41.76	41.90	41.39	41.39	41.39	-0.95%	8	2.82
Oct 12, 2026	41.35	41.78	41.27	41.78	41.78	+1.90%	0	0.00
Oct 09, 2026	41.12	41.29	41.00	41.00	41.00	+1.69%	15	5.76
Oct 08, 2026	40.74	40.74	40.32	40.32	40.32	-0.47%	0	0.00
Oct 07, 2026	41.22	41.32	40.51	40.51	40.51	-2.01%	0	0.00
Oct 06, 2026	41.30	41.39	41.30	41.34	41.34	-0.54%	0	0.00
Oct 05, 2026	41.44	41.57	41.42	41.57	41.57	+0.91%	0	0.00
Oct 02, 2026	41.24	41.40	41.19	41.19	41.19	+2.45%	0	0.00
Oct 01, 2026	41.11	41.11	40.21	40.21	40.21	-1.69%	0	0.00
Sep 30, 2026	41.01	41.01	40.81	40.90	40.90	-0.28%	0	0.00
Sep 29, 2026	41.49	41.56	41.01	41.01	41.01	-1.13%	0	0.00
Sep 28, 2026	41.67	41.76	41.48	41.48	41.48	-0.38%	0	0.00
Sep 25, 2026	41.54	41.64	41.54	41.64	41.64	+1.25%	0	0.00
Sep 24, 2026	41.18	41.28	41.13	41.13	41.13	-1.59%	0	0.00
Sep 23, 2026	42.16	42.35	41.79	41.79	41.79	+0.00%	1	0.34
Sep 22, 2026	42.71	42.81	41.79	41.79	41.79	-2.10%	0	0.00
Sep 21, 2026	42.47	42.69	42.47	42.69	42.69	+0.98%	0	0.00
Sep 18, 2026	42.20	42.27	42.09	42.27	42.27	+0.18%	4	1.41
Sep 17, 2026	42.40	42.50	42.20	42.20	42.20	-1.96%	0	0.00
Sep 16, 2026	43.94	43.94	43.04	43.04	43.04	-1.91%	0	0.00
Sep 15, 2026	43.36	43.88	43.29	43.88	43.88	+0.73%	0	0.00
Sep 14, 2026	43.70	43.70	43.56	43.56	43.56	+0.30%	0	0.00
Sep 11, 2026	43.48	43.48	43.27	43.43	43.43	+0.74%	8	2.95
Sep 10, 2026	43.13	43.22	42.91	43.11	43.11	-0.48%	15	6.06
Sep 09, 2026	43.46	43.46	43.19	43.32	43.32	-1.82%	0	0.00
Sep 08, 2026	44.13	44.13	44.13	44.13	44.13	-2.57%	0	0.00
Sep 07, 2026	44.20	45.29	44.20	45.29	45.29	+1.80%	1	0.41
Sep 04, 2026	44.49	44.49	44.49	44.49	44.49	+0.71%	0	0.00
Sep 03, 2026	44.10	44.18	44.10	44.18	44.18	+4.83%	2	0.75
Sep 02, 2026	42.14	42.14	42.14	42.14	42.14	-1.15%	0	0.00
Sep 01, 2026	42.84	42.84	42.63	42.63	42.63	-0.76%	3	1.15
Aug 31, 2026	42.96	42.96	42.96	42.96	42.96	-1.01%	0	0.00
Aug 28, 2026	43.32	43.40	43.32	43.40	43.40	+1.04%	6	2.38
Aug 27, 2026	42.95	42.95	42.95	42.95	42.95	-1.29%	0	0.00
Aug 26, 2026	43.51	43.51	43.51	43.51	43.51	+0.95%	18	7.93
Aug 25, 2026	43.10	43.10	43.10	43.10	43.10	+1.22%	0	0.00
Aug 24, 2026	42.58	42.58	42.58	42.58	42.58	-1.18%	0	0.00

Rows:

Truist Financial historical prices

Truist Financial (BBK) Historical Prices

Become an Expert with TipRanks Premium