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
2022-12-30 30.96 30.97 30.87 30.88 0.0M
2022-12-29 30.81 30.90 30.62 30.84 0.0M
2022-12-28 30.51 30.92 30.35 30.92 0.0M
2022-12-27 30.70 30.80 30.39 30.39 0.0M
2022-12-23 30.49 30.63 30.36 30.44 0.0M
2022-12-22 30.78 30.79 30.11 30.21 0.0M
2022-12-21 30.51 30.81 30.30 30.68 0.0M
2022-12-20 30.11 30.40 29.93 30.31 0.0M
2022-12-19 29.80 30.10 29.37 29.96 0.0M
2022-12-16 29.82 29.85 29.51 29.59 0.0M
2022-12-15 30.31 30.31 29.45 29.83 0.0M
2022-12-14 30.84 30.87 30.13 30.13 0.0M
2022-12-13 30.98 31.38 30.63 30.73 0.0M
2022-12-12 30.69 30.99 30.49 30.71 0.0M
2022-12-09 30.65 30.91 30.56 30.61 0.0M
2022-12-08 31.00 31.36 30.51 30.55 0.0M
2022-12-07 31.55 31.55 30.79 31.00 0.0M
2022-12-06 32.95 32.98 31.00 31.22 0.0M
2022-12-05 34.05 34.12 32.71 32.71 0.0M
2022-12-02 34.54 34.63 34.16 34.16 0.0M
2022-12-01 35.85 35.87 34.84 34.84 0.0M
2022-11-30 35.81 35.81 35.04 35.72 0.0M
2022-11-29 35.62 35.78 35.53 35.72 0.0M
2022-11-28 36.12 36.13 35.63 35.67 0.0M
2022-11-25 35.89 36.34 35.89 36.14 0.0M
2022-11-24 36.07 36.11 35.78 36.01 0.0M
2022-11-23 36.25 36.37 36.09 36.09 0.0M
2022-11-22 36.34 36.62 36.03 36.40 0.0M
2022-11-21 36.06 36.50 36.01 36.33 0.0M
2022-11-18 35.80 36.25 35.73 35.95 0.0M
2022-11-17 36.07 36.11 35.44 35.76 0.0M
2022-11-16 36.23 36.24 35.93 36.03 0.0M
2022-11-15 36.58 36.61 35.98 36.41 0.0M
2022-11-14 36.60 36.95 36.60 36.62 0.0M
2022-11-11 37.50 37.60 36.98 37.23 0.0M
2022-11-10 36.39 37.34 36.39 37.34 0.0M
2022-11-09 36.73 36.74 36.51 36.51 0.0M
2022-11-08 37.00 37.12 36.71 36.75 0.0M
2022-11-07 36.94 37.16 36.67 36.85 0.0M
2022-11-04 36.66 37.18 36.61 36.83 0.0M
2022-11-03 36.83 36.97 36.39 36.68 0.0M
2022-11-02 36.63 36.83 36.45 36.60 0.0M
2022-11-01 36.43 36.65 36.43 36.53 0.0M
2022-10-31 36.28 36.56 36.13 36.38 0.0M
2022-10-28 35.74 36.36 35.45 36.36 0.0M
2022-10-27 35.69 36.02 35.33 35.96 0.0M
2022-10-26 35.21 35.59 35.15 35.28 0.0M
2022-10-25 35.61 35.61 34.87 35.52 0.0M
2022-10-24 35.30 35.88 34.96 35.59 0.0M
2022-10-21 34.21 35.35 34.19 35.35 0.0M
2022-10-20 34.65 35.00 34.49 34.51 0.0M
2022-10-19 35.40 35.42 34.64 34.64 0.0M
2022-10-18 34.40 35.47 34.40 35.17 0.0M
2022-10-17 32.72 34.11 32.70 34.11 0.0M
2022-10-14 32.35 33.11 32.01 32.58 0.0M
2022-10-13 30.89 32.18 30.32 32.18 0.0M
2022-10-12 30.69 31.11 30.65 31.01 0.0M
2022-10-11 31.47 31.47 30.65 30.65 0.0M
2022-10-10 31.38 31.72 31.35 31.51 0.0M
2022-10-07 31.88 32.23 31.41 31.41 0.0M
2022-10-06 32.41 32.41 31.81 32.12 0.0M
2022-10-05 32.17 32.33 32.00 32.19 0.0M
2022-10-04 31.85 32.54 31.75 32.30 0.0M
2022-10-03 30.88 31.52 30.58 31.52 0.0M
2022-09-30 31.06 31.73 30.85 30.85 0.0M
2022-09-29 32.03 32.03 31.16 31.16 0.0M
2022-09-28 31.88 32.28 31.43 31.85 0.0M
2022-09-27 32.29 32.68 31.71 31.83 0.0M
2022-09-26 32.54 32.57 32.23 32.37 0.0M
2022-09-23 33.18 33.18 32.17 32.30 0.0M
2022-09-22 33.46 33.78 32.97 33.12 0.0M
2022-09-21 34.31 34.67 34.12 34.44 0.0M
2022-09-20 34.73 34.73 34.14 34.14 0.0M
2022-09-19 33.80 34.45 33.69 34.37 0.0M
2022-09-16 34.07 34.29 33.80 33.94 0.0M
2022-09-15 33.96 34.61 33.85 34.61 0.0M
2022-09-14 34.02 34.21 33.79 33.79 0.0M
2022-09-13 34.83 34.92 34.19 34.19 0.0M
2022-09-12 34.60 35.10 34.34 34.79 0.0M
2022-09-09 34.52 34.94 34.46 34.77 0.0M
2022-09-08 33.57 34.50 33.44 34.50 0.0M
2022-09-07 33.14 33.68 32.93 33.68 0.0M
2022-09-06 33.79 34.04 33.17 33.27 0.0M
2022-09-05 33.85 33.92 33.66 33.84 0.0M
2022-09-02 33.47 34.29 33.25 33.64 0.0M
2022-09-01 33.21 33.41 32.40 33.40 0.0M
2022-08-31 34.05 34.27 33.61 33.61 0.0M
2022-08-30 34.08 34.11 33.76 33.98 0.0M
2022-08-29 33.93 33.97 33.60 33.92 0.0M
2022-08-26 35.17 35.17 34.25 34.25 0.0M
2022-08-25 34.53 35.31 34.53 35.13 0.0M
2022-08-24 34.21 34.83 34.21 34.72 0.0M
2022-08-23 34.94 34.96 34.49 34.49 0.0M
2022-08-22 35.02 35.02 34.55 34.84 0.0M
2022-08-19 35.84 35.84 35.22 35.30 0.0M
2022-08-18 35.62 35.87 35.48 35.87 0.0M
2022-08-17 35.95 36.17 35.48 35.68 0.0M
2022-08-16 35.45 36.21 35.31 36.05 0.0M
2022-08-15 35.43 35.64 35.11 35.64 0.0M
2022-08-12 34.92 35.31 34.81 35.31 0.0M
2022-08-11 34.42 34.83 34.10 34.78 0.0M
2022-08-10 33.20 34.10 33.20 34.00 0.0M
2022-08-09 32.92 33.13 32.69 33.13 0.0M
2022-08-08 33.31 33.53 32.87 32.87 0.0M
2022-08-05 32.64 33.34 32.40 33.33 0.0M
2022-08-04 33.05 33.07 32.51 32.61 0.0M
2022-08-03 32.61 33.10 32.47 33.10 0.0M
2022-08-02 32.51 32.98 32.50 32.52 0.0M
2022-08-01 32.91 33.20 32.56 32.88 0.0M
2022-07-29 32.69 33.12 32.55 32.92 0.0M
2022-07-28 32.82 33.11 32.53 32.63 0.0M
2022-07-27 32.87 32.93 32.69 32.93 0.0M
2022-07-26 32.75 32.98 32.55 32.55 0.0M
2022-07-25 32.65 33.16 32.62 32.91 0.0M
2022-07-22 32.84 33.01 32.39 32.64 0.0M
2022-07-21 32.48 32.87 32.34 32.87 0.0M
2022-07-20 32.75 32.75 32.35 32.75 0.0M
2022-07-19 31.77 32.71 31.26 32.70 0.0M
2022-07-18 32.00 32.17 31.64 31.72 0.0M
2022-07-15 29.93 32.11 29.82 31.92 0.0M
2022-07-14 30.56 30.66 29.81 29.99 0.0M
2022-07-13 31.26 31.30 30.40 30.69 0.0M
2022-07-12 31.10 31.75 30.84 31.21 0.0M
2022-07-11 31.15 31.40 31.07 31.15 0.0M
2022-07-08 31.04 31.39 31.04 31.24 0.0M
2022-07-07 30.42 31.23 30.19 31.18 0.0M
2022-07-06 30.10 30.44 29.99 30.11 0.0M
2022-07-05 30.18 30.32 29.79 30.00 0.0M
2022-07-04 30.12 30.12 29.74 30.03 0.0M
2022-07-01 29.41 29.85 29.09 29.85 0.0M
2022-06-30 30.17 30.17 29.67 29.73 0.0M
2022-06-29 30.53 30.74 30.42 30.42 0.0M
2022-06-28 30.67 31.64 30.67 30.94 0.0M
2022-06-27 30.48 30.68 30.33 30.33 0.0M
2022-06-24 30.41 30.90 30.03 30.79 0.0M
2022-06-23 30.66 31.15 29.79 29.85 0.0M
2022-06-22 30.79 30.91 30.42 30.91 0.0M
2022-06-21 30.77 31.18 30.72 31.18 0.0M
2022-06-20 30.49 30.76 30.39 30.66 0.0M
2022-06-17 30.52 30.60 30.22 30.37 0.0M
2022-06-16 30.96 30.96 29.55 29.74 0.0M
2022-06-15 30.20 30.74 30.12 30.67 0.0M
2022-06-14 30.90 30.90 30.33 30.34 0.0M
2022-06-13 30.89 31.21 30.74 30.85 0.0M
2022-06-10 32.61 32.61 31.44 31.55 0.0M
2022-06-09 33.37 33.51 32.84 32.84 0.0M
2022-06-08 33.88 33.88 33.15 33.20 0.0M
2022-06-07 33.40 33.86 33.40 33.86 0.0M
2022-06-06 33.80 34.39 33.80 34.17 0.0M
2022-06-03 34.20 34.20 33.82 33.82 0.0M
2022-06-02 34.31 34.33 33.80 33.92 0.0M
2022-06-01 34.96 34.96 34.00 34.36 0.0M
2022-05-31 34.64 34.71 34.37 34.71 0.0M
2022-05-30 34.57 35.00 34.57 35.00 0.0M
2022-05-27 33.92 34.37 33.92 34.21 0.0M
2022-05-26 33.48 34.19 33.25 34.19 0.0M
2022-05-25 33.52 33.55 32.94 33.33 0.0M
2022-05-24 33.34 33.34 32.70 32.80 0.0M
2022-05-23 32.24 33.62 31.83 33.62 0.0M
2022-05-20 32.72 32.95 31.57 31.57 0.0M
2022-05-19 32.95 32.95 32.44 32.45 0.0M
2022-05-18 34.30 34.30 33.33 33.34 0.0M
2022-05-17 33.51 34.01 33.47 33.93 0.0M
2022-05-16 33.56 33.71 33.00 33.18 0.0M
2022-05-13 34.01 34.38 33.83 33.83 0.0M
2022-05-12 33.70 33.75 33.39 33.39 0.0M
2022-05-11 33.87 34.53 33.33 34.07 0.0M
2022-05-10 34.61 34.91 33.68 33.68 0.0M
2022-05-09 35.30 35.30 34.34 34.34 0.0M
2022-05-06 35.62 35.62 34.92 34.92 0.0M
2022-05-05 36.34 36.40 35.16 35.58 0.0M
2022-05-04 35.46 35.65 35.33 35.52 0.0M
2022-05-03 34.38 34.45 34.26 34.26 0.0M
2022-05-02 34.17 34.29 33.82 33.98 0.0M
2022-04-29 34.78 34.97 34.63 34.64 0.0M
2022-04-28 34.78 34.99 34.15 34.95 0.0M
2022-04-27 34.47 34.66 34.47 34.49 0.0M
2022-04-26 34.75 35.00 34.36 34.37 0.0M
2022-04-25 34.55 34.55 33.92 34.35 0.0M
2022-04-22 35.77 36.01 35.14 35.14 0.0M
2022-04-21 36.73 36.73 36.50 36.50 0.0M
2022-04-20 36.47 37.00 36.29 36.69 0.0M
2022-04-19 36.14 36.72 35.99 36.50 0.0M
2022-04-14 35.65 35.68 34.67 34.67 0.0M
2022-04-13 36.38 36.43 35.50 35.68 0.0M
2022-04-12 36.26 36.69 36.26 36.43 0.0M
2022-04-11 36.28 36.95 36.22 36.44 0.0M
2022-04-08 36.26 36.75 36.24 36.75 0.0M
2022-04-07 36.16 36.47 35.78 35.96 0.0M
2022-04-06 36.90 37.02 36.20 36.36 0.0M
2022-04-05 37.15 37.29 37.01 37.05 0.0M
2022-04-04 37.05 37.07 36.91 36.99 0.0M
2022-04-01 37.44 37.80 36.68 36.68 0.0M
2022-03-31 38.56 38.60 37.66 37.66 0.0M
2022-03-30 39.00 39.01 38.64 38.75 0.0M
2022-03-29 39.67 39.76 38.95 38.97 0.0M
2022-03-28 39.78 40.11 39.16 39.16 0.0M
2022-03-25 39.02 39.87 38.88 39.75 0.0M
2022-03-24 39.40 39.71 39.08 39.08 0.0M
2022-03-23 40.04 40.14 39.21 39.23 0.0M
2022-03-22 38.86 40.08 38.86 40.08 0.0M
2022-03-21 38.60 39.11 38.53 38.80 0.0M
2022-03-18 38.71 38.71 38.44 38.62 0.0M
2022-03-17 38.97 38.97 38.27 38.48 0.0M
2022-03-16 38.08 38.75 38.08 38.53 0.0M
2022-03-15 37.52 37.73 36.99 37.59 0.0M
2022-03-14 37.24 37.57 37.16 37.44 0.0M
2022-03-11 37.12 37.64 37.11 37.32 0.0M
2022-03-10 36.99 37.00 36.57 36.65 0.0M
2022-03-09 35.77 37.43 35.77 37.37 0.0M
2022-03-08 34.61 35.79 34.61 35.47 0.0M
2022-03-07 36.69 37.13 35.59 35.59 0.0M
2022-03-04 37.89 38.29 37.18 37.18 0.0M
2022-03-03 38.80 39.18 38.29 38.65 0.0M
2022-03-02 38.18 39.04 38.18 39.04 0.0M
2022-03-01 39.56 39.56 37.83 37.83 0.0M
2022-02-28 38.50 39.44 38.50 39.23 0.0M
2022-02-25 38.50 40.03 38.45 40.03 0.0M
2022-02-24 38.32 38.72 37.80 37.80 0.0M
2022-02-23 40.47 40.66 40.05 40.05 0.0M
2022-02-22 38.30 40.41 38.30 40.12 0.0M
2022-02-21 40.64 40.64 39.10 39.10 0.0M
2022-02-18 40.70 40.86 40.43 40.43 0.0M
2022-02-17 41.72 41.84 40.94 40.94 0.0M
2022-02-16 42.02 42.02 41.69 41.69 0.0M
2022-02-15 41.83 42.53 41.77 42.08 0.0M
2022-02-14 40.70 42.45 40.70 42.11 0.0M
2022-02-11 42.60 43.12 42.59 42.59 0.0M
2022-02-10 43.05 43.65 42.94 43.02 0.0M
2022-02-09 43.43 43.44 43.06 43.06 0.0M
2022-02-08 42.58 43.54 42.58 43.32 0.0M
2022-02-07 42.32 42.39 42.05 42.21 0.0M
2022-02-04 40.96 41.00 40.30 41.00 0.0M
2022-02-03 41.32 41.53 41.08 41.08 0.0M
2022-02-02 41.51 41.52 40.98 41.37 0.0M
2022-02-01 40.97 41.49 40.75 41.48 0.0M
2022-01-31 41.13 41.21 40.80 41.07 0.0M
2022-01-28 41.14 41.18 40.39 40.65 0.0M
2022-01-27 40.71 41.71 40.71 41.71 0.0M
2022-01-26 40.21 40.85 40.20 40.61 0.0M
2022-01-25 38.96 39.71 38.91 39.71 0.0M
2022-01-24 39.70 39.70 37.96 38.02 0.0M
2022-01-21 39.50 40.29 39.50 40.03 0.0M
2022-01-20 41.33 41.42 41.13 41.16 0.0M
2022-01-19 40.24 42.34 40.24 40.99 0.0M
2022-01-18 42.28 42.28 41.00 41.00 0.0M
2022-01-17 42.20 42.50 42.00 42.39 0.0M
2022-01-14 42.64 42.94 41.70 41.70 0.0M
2022-01-13 42.58 43.09 42.46 42.82 0.0M
2022-01-12 43.30 43.41 42.64 42.64 0.0M
2022-01-11 43.06 43.39 43.06 43.13 0.0M
2022-01-10 43.36 43.79 42.88 43.07 0.0M
2022-01-07 42.76 43.25 42.60 43.25 0.0M
2022-01-06 41.73 42.52 41.71 42.52 0.0M
2022-01-05 42.48 42.61 42.13 42.13 0.0M
2022-01-04 41.04 42.74 40.95 42.64 0.0M
2022-01-03 39.15 41.06 39.12 41.06 0.0M