Bank of America

BAC
🏛️ germany →
44.53
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 39.31 39.42 39.29 39.29 0.0M
2021-12-29 39.55 39.68 39.38 39.38 0.0M
2021-12-28 39.30 39.69 39.27 39.47 0.0M
2021-12-27 39.15 39.33 39.13 39.33 0.0M
2021-12-23 39.03 39.45 39.03 39.25 0.0M
2021-12-22 39.08 39.24 39.01 39.07 0.0M
2021-12-21 38.62 39.40 38.29 39.23 0.0M
2021-12-20 38.59 38.59 37.80 37.92 0.0M
2021-12-17 39.68 39.94 38.80 38.86 0.0M
2021-12-16 39.12 39.90 38.97 39.90 0.0M
2021-12-15 39.31 39.40 39.07 39.08 0.0M
2021-12-14 38.73 39.29 38.42 39.13 0.0M
2021-12-13 39.44 39.75 38.51 38.54 0.0M
2021-12-10 39.34 39.66 39.08 39.08 0.0M
2021-12-09 38.86 39.48 38.72 39.48 0.0M
2021-12-08 39.63 39.71 38.92 38.92 0.0M
2021-12-07 39.31 39.69 39.31 39.63 0.0M
2021-12-06 38.70 39.76 38.69 39.49 0.0M
2021-12-03 39.71 39.87 38.98 38.98 0.0M
2021-12-02 39.16 39.88 38.84 39.88 0.0M
2021-12-01 39.52 40.11 39.52 39.57 0.0M
2021-11-30 39.95 39.95 39.31 39.49 0.0M
2021-11-29 40.50 41.19 40.23 40.23 0.0M
2021-11-26 41.29 41.29 39.78 40.25 0.0M
2021-11-25 42.49 42.53 42.14 42.41 0.0M
2021-11-24 42.04 42.66 41.89 42.57 0.0M
2021-11-23 41.15 42.13 41.07 41.99 0.0M
2021-11-22 40.43 40.48 40.35 40.48 0.0M
2021-11-19 40.91 40.93 39.71 40.26 0.0M
2021-11-18 41.07 41.11 40.80 40.84 0.0M
2021-11-17 41.04 41.62 41.00 41.09 0.0M
2021-11-16 41.29 41.66 41.24 41.66 0.0M
2021-11-15 40.88 41.16 40.65 41.16 0.0M
2021-11-12 41.56 41.56 40.95 40.95 0.0M
2021-11-11 41.09 41.60 41.09 41.60 0.0M
2021-11-10 40.29 41.20 40.29 41.20 0.0M
2021-11-09 40.67 40.69 40.11 40.11 0.0M
2021-11-08 40.58 41.09 40.58 40.83 0.0M
2021-11-05 40.93 41.50 40.52 40.57 0.0M
2021-11-04 41.74 41.79 40.57 40.57 0.0M
2021-11-03 41.25 41.78 41.18 41.78 0.0M
2021-11-02 41.17 41.63 41.05 41.48 0.0M
2021-11-01 40.79 41.51 40.79 41.05 0.0M
2021-10-29 40.81 41.52 40.81 41.52 0.0M
2021-10-28 40.70 40.81 40.63 40.81 0.0M
2021-10-27 41.38 41.38 40.60 40.60 0.0M
2021-10-26 40.92 41.66 40.92 41.45 0.0M
2021-10-25 40.90 41.28 40.90 40.92 0.0M
2021-10-22 40.23 40.83 40.20 40.74 0.0M
2021-10-21 40.29 40.44 40.20 40.20 0.0M
2021-10-20 39.85 40.42 39.83 40.42 0.0M
2021-10-19 39.73 39.97 39.63 39.85 0.0M
2021-10-18 40.09 40.28 39.68 39.68 0.0M
2021-10-15 38.98 39.86 38.96 39.86 0.0M
2021-10-14 37.42 38.45 37.15 38.45 0.0M
2021-10-13 37.66 37.88 37.63 37.78 0.0M
2021-10-12 37.73 37.99 37.65 37.71 0.0M
2021-10-11 38.20 38.64 38.16 38.16 0.0M
2021-10-08 38.26 38.49 37.87 38.49 0.0M
2021-10-07 38.53 38.67 38.36 38.36 0.0M
2021-10-06 37.97 38.01 37.74 38.01 0.0M
2021-10-05 37.28 38.52 37.28 38.28 0.0M
2021-10-04 37.21 37.82 36.97 37.34 0.0M
2021-10-01 36.23 36.99 36.14 36.99 0.0M
2021-09-30 37.47 37.51 36.56 36.61 0.0M
2021-09-29 37.15 37.15 36.89 37.14 0.0M
2021-09-28 37.04 37.31 36.94 36.94 0.0M
2021-09-27 36.13 36.93 36.10 36.92 0.0M
2021-09-24 35.56 36.04 35.22 36.01 0.0M
2021-09-23 34.48 35.58 34.46 35.58 0.0M
2021-09-22 33.43 34.21 33.43 34.21 0.0M
2021-09-21 33.44 33.76 33.22 33.47 0.0M
2021-09-20 34.17 34.17 33.00 33.02 0.0M
2021-09-17 34.34 34.41 34.25 34.30 0.0M
2021-09-16 33.99 34.44 33.98 34.44 0.0M
2021-09-15 33.75 34.02 33.63 34.02 0.0M
2021-09-14 34.66 34.68 33.69 33.69 0.0M
2021-09-13 34.17 34.54 34.17 34.42 0.0M
2021-09-10 34.66 34.89 34.19 34.35 0.0M
2021-09-09 34.29 34.87 34.29 34.62 0.0M
2021-09-08 34.94 34.95 34.56 34.56 0.0M
2021-09-07 34.85 35.20 34.64 35.11 0.0M
2021-09-06 34.67 34.94 34.47 34.94 0.0M
2021-09-03 34.58 34.67 34.28 34.32 0.0M
2021-09-02 34.56 34.88 34.54 34.68 0.0M
2021-09-01 35.50 35.62 34.76 34.78 0.0M
2021-08-31 35.31 35.46 35.08 35.37 0.0M
2021-08-30 36.00 36.04 35.48 35.48 0.0M
2021-08-27 35.69 35.96 35.69 35.93 0.0M
2021-08-26 35.82 36.07 35.78 35.83 0.0M
2021-08-25 35.29 35.99 35.28 35.89 0.0M
2021-08-24 34.91 35.21 34.80 35.07 0.0M
2021-08-23 34.56 34.90 34.56 34.90 0.0M
2021-08-20 34.23 34.51 34.10 34.46 0.0M
2021-08-19 34.75 34.75 34.08 34.41 0.0M
2021-08-18 34.92 35.26 34.76 35.26 0.0M
2021-08-17 34.89 35.17 34.61 34.83 0.0M
2021-08-16 35.10 35.10 34.88 34.88 0.0M
2021-08-13 35.83 35.86 35.20 35.26 0.0M
2021-08-12 35.69 35.95 35.63 35.86 0.0M
2021-08-11 35.27 35.84 35.27 35.84 0.0M
2021-08-10 34.57 35.36 34.57 35.36 0.0M
2021-08-09 34.03 34.81 33.92 34.81 0.0M
2021-08-06 32.93 34.25 32.93 34.25 0.0M
2021-08-05 32.34 32.89 32.32 32.89 0.0M
2021-08-04 32.28 32.58 32.01 32.40 0.0M
2021-08-03 32.05 32.35 32.04 32.32 0.0M
2021-08-02 32.41 32.51 32.08 32.16 0.0M
2021-07-30 32.32 32.50 32.12 32.12 0.0M
2021-07-29 32.19 32.72 32.19 32.71 0.0M
2021-07-28 32.05 32.29 32.02 32.27 0.0M
2021-07-27 32.14 32.15 31.87 31.91 0.0M
2021-07-26 31.79 32.26 31.55 32.26 0.0M
2021-07-23 32.35 32.49 31.95 31.95 0.0M
2021-07-22 32.62 32.69 32.08 32.17 0.0M
2021-07-21 32.13 32.74 32.07 32.74 0.0M
2021-07-20 31.46 32.16 31.39 32.16 0.0M
2021-07-19 31.89 31.91 31.06 31.24 0.0M
2021-07-16 32.80 33.16 32.15 32.15 0.0M
2021-07-15 32.64 33.23 32.52 32.83 0.0M
2021-07-14 33.63 33.68 32.11 32.50 0.0M
2021-07-13 34.17 34.47 33.66 33.93 0.0M
2021-07-12 33.68 34.34 33.44 34.34 0.0M
2021-07-09 32.83 33.58 32.83 33.58 0.0M
2021-07-08 33.51 33.51 32.55 32.92 0.0M
2021-07-07 33.83 33.84 33.48 33.59 0.0M
2021-07-06 34.49 34.79 33.71 33.87 0.0M
2021-07-05 34.66 34.82 34.01 34.62 0.0M
2021-07-02 35.07 35.12 34.80 34.81 0.0M
2021-07-01 34.89 35.07 34.82 34.94 0.0M
2021-06-30 34.35 34.84 34.06 34.74 0.0M
2021-06-29 34.63 34.99 34.51 34.51 0.0M
2021-06-28 34.97 34.97 34.62 34.76 0.0M
2021-06-25 34.61 34.88 34.47 34.84 0.0M
2021-06-24 33.79 34.09 33.78 34.09 0.0M
2021-06-23 33.61 33.72 33.51 33.72 0.0M
2021-06-22 33.53 33.54 33.13 33.30 0.0M
2021-06-21 32.33 33.22 32.32 33.08 0.0M
2021-06-18 33.42 33.49 32.52 32.58 0.0M
2021-06-17 34.46 35.15 33.44 33.56 0.0M
2021-06-16 34.05 34.14 33.62 33.62 0.0M
2021-06-15 34.10 34.14 33.77 34.02 0.0M
2021-06-14 34.71 34.71 34.03 34.05 0.0M
2021-06-11 34.22 34.51 34.18 34.47 0.0M
2021-06-10 34.74 35.16 34.41 34.41 0.0M
2021-06-09 35.17 35.17 34.78 34.78 0.0M
2021-06-08 35.34 35.48 35.15 35.38 0.0M
2021-06-07 35.53 35.68 35.33 35.37 0.0M
2021-06-04 35.65 35.84 35.21 35.43 0.0M
2021-06-03 35.03 35.77 34.90 35.74 0.0M
2021-06-02 35.10 35.34 35.01 35.07 0.0M
2021-06-01 34.55 35.24 34.54 35.04 0.0M
2021-05-31 34.73 34.90 34.48 34.50 0.0M
2021-05-28 35.17 35.18 34.60 34.60 0.0M
2021-05-27 34.44 34.99 34.40 34.57 0.0M
2021-05-26 34.40 34.61 34.35 34.61 0.0M
2021-05-25 34.90 34.92 34.71 34.77 0.0M
2021-05-21 34.26 34.89 34.21 34.77 0.0M
2021-05-20 34.36 34.38 34.13 34.15 0.0M
2021-05-19 34.26 34.41 34.04 34.22 0.0M
2021-05-18 35.21 35.23 34.80 34.80 0.0M
2021-05-17 34.86 35.11 34.59 35.11 0.0M
2021-05-14 34.88 34.88 34.62 34.86 0.0M
2021-05-13 34.01 34.65 33.78 34.61 0.0M
2021-05-12 34.04 34.96 34.04 34.38 0.0M
2021-05-11 34.54 34.54 34.01 34.15 0.0M
2021-05-10 34.78 35.25 34.73 34.89 0.0M
2021-05-07 34.85 34.89 33.96 34.61 0.0M
2021-05-06 34.46 34.67 34.24 34.57 0.0M
2021-05-05 34.14 34.57 34.14 34.57 0.0M
2021-05-04 33.53 34.01 33.11 34.01 0.0M
2021-05-03 33.74 33.95 33.61 33.64 0.0M
2021-04-30 33.71 33.83 33.64 33.66 0.0M
2021-04-29 33.02 33.71 33.02 33.71 0.0M
2021-04-28 32.96 33.19 32.95 33.11 0.0M
2021-04-27 32.70 32.95 32.61 32.78 0.0M
2021-04-26 32.33 32.90 32.33 32.71 0.0M
2021-04-23 31.92 32.35 31.76 32.35 0.0M
2021-04-22 32.09 32.19 31.97 32.02 0.0M
2021-04-21 31.59 31.97 31.57 31.97 0.0M
2021-04-20 32.57 32.58 31.54 31.54 0.0M
2021-04-19 32.56 32.65 32.18 32.65 0.0M
2021-04-16 32.52 32.74 32.48 32.56 0.0M
2021-04-15 33.54 33.75 31.94 32.06 0.0M
2021-04-14 32.86 33.61 32.71 33.37 0.0M
2021-04-13 33.64 33.75 32.91 32.91 0.0M
2021-04-12 33.57 33.85 33.46 33.60 0.0M
2021-04-09 33.36 33.72 33.28 33.28 0.0M
2021-04-08 33.91 33.91 33.13 33.23 0.0M
2021-04-07 33.47 33.63 33.36 33.63 0.0M
2021-04-06 33.64 33.80 33.38 33.45 0.0M
2021-04-01 32.97 33.50 32.80 33.39 0.0M
2021-03-31 33.23 33.30 32.78 32.97 0.0M
2021-03-30 32.57 33.59 32.57 33.39 0.0M
2021-03-29 32.69 32.70 32.21 32.50 0.0M
2021-03-26 32.34 32.57 32.24 32.45 0.0M
2021-03-25 31.35 31.74 31.07 31.64 0.0M
2021-03-24 31.06 31.66 31.01 31.51 0.0M
2021-03-23 31.51 31.80 31.19 31.41 0.0M
2021-03-22 32.20 32.20 31.39 31.47 0.0M
2021-03-19 32.62 32.65 31.88 32.30 0.0M
2021-03-18 31.80 33.50 31.80 33.12 0.0M
2021-03-17 31.57 31.89 31.52 31.67 0.0M
2021-03-16 31.48 31.55 31.14 31.48 0.0M
2021-03-15 31.86 31.96 31.34 31.53 0.0M
2021-03-12 31.28 31.82 31.16 31.59 0.0M
2021-03-11 31.46 31.49 30.92 31.31 0.0M
2021-03-10 30.50 31.32 30.50 31.32 0.0M
2021-03-09 31.57 31.57 30.87 30.90 0.0M
2021-03-08 30.93 31.80 30.93 31.58 0.0M
2021-03-05 30.30 30.81 29.95 30.75 0.0M
2021-03-04 30.09 30.46 29.82 30.19 0.0M
2021-03-03 29.51 30.41 29.47 30.41 0.0M
2021-03-02 29.84 29.86 29.35 29.47 0.0M
2021-03-01 29.03 29.65 29.03 29.65 0.0M
2021-02-26 29.19 29.51 28.72 29.09 0.0M
2021-02-25 30.02 30.02 30.02 30.02 0.0M
2021-02-24 28.83 28.83 28.83 28.83 0.0M
2021-02-23 29.05 29.23 28.65 29.23 0.0M
2021-02-22 28.34 28.34 28.32 28.32 0.0M
2021-02-19 28.15 28.48 28.11 28.38 0.0M
2021-02-18 28.53 28.56 28.17 28.33 0.0M
2021-02-17 28.35 28.52 28.17 28.38 0.0M
2021-02-16 27.67 28.32 27.60 28.31 0.0M
2021-02-15 27.51 27.80 27.51 27.79 0.0M
2021-02-12 26.97 27.56 26.93 27.41 0.0M
2021-02-11 27.08 27.25 26.86 26.99 0.0M
2021-02-10 27.22 27.45 27.18 27.42 0.0M
2021-02-09 27.32 27.32 27.07 27.13 0.0M
2021-02-08 26.97 27.50 26.86 27.34 0.0M
2021-02-05 27.15 27.45 26.95 26.95 0.0M
2021-02-04 26.32 27.10 26.19 27.04 0.0M
2021-02-03 25.89 26.13 25.77 26.13 0.0M
2021-02-02 24.92 25.83 24.91 25.83 0.0M
2021-02-01 24.46 24.95 24.46 24.69 0.0M
2021-01-29 24.85 25.00 24.45 24.57 0.0M
2021-01-28 24.37 25.25 24.33 25.25 0.0M
2021-01-27 25.33 25.33 24.72 24.78 0.0M
2021-01-26 25.47 25.83 25.45 25.65 0.0M
2021-01-25 25.89 26.00 25.22 25.51 0.0M
2021-01-22 26.00 26.00 25.68 25.89 0.0M
2021-01-21 26.64 26.67 26.15 26.16 0.0M
2021-01-20 26.91 27.12 26.60 26.62 0.0M
2021-01-19 27.22 27.59 26.72 27.43 0.0M
2021-01-18 27.41 27.41 27.09 27.32 0.0M
2021-01-15 27.94 28.02 27.14 27.37 0.0M
2021-01-14 27.62 28.14 27.60 28.14 0.0M
2021-01-13 27.57 27.59 27.30 27.31 0.0M
2021-01-12 27.29 27.86 27.19 27.54 0.0M
2021-01-11 26.50 27.08 26.25 27.08 0.0M
2021-01-08 26.93 27.03 26.41 26.41 0.0M
2021-01-07 26.38 27.19 26.33 26.92 0.0M
2021-01-06 24.62 26.48 24.49 26.43 0.0M
2021-01-05 24.45 24.74 24.40 24.65 0.0M
2021-01-04 24.73 24.82 24.30 24.46 0.0M