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
2023-12-29 30.60 30.60 30.56 30.60 0.0M
2023-12-28 30.40 30.50 30.40 30.50 0.0M
2023-12-27 30.62 30.76 30.62 30.76 0.0M
2023-12-22 30.08 30.08 30.08 30.08 0.0M
2023-12-21 30.20 30.20 30.20 30.20 0.0M
2023-12-20 30.54 30.54 30.54 30.54 0.0M
2023-12-19 30.48 30.48 30.48 30.48 0.0M
2023-12-18 30.72 30.72 30.72 30.72 0.0M
2023-12-15 30.84 31.36 30.84 31.36 0.0M
2023-12-14 29.38 29.38 29.38 29.38 0.0M
2023-12-13 28.50 28.50 28.50 28.50 0.0M
2023-12-12 28.54 28.68 28.54 28.68 0.0M
2023-12-11 28.84 28.84 28.84 28.84 0.0M
2023-12-08 28.42 28.42 28.42 28.42 0.0M
2023-12-07 28.32 28.32 28.32 28.32 0.0M
2023-12-06 28.22 28.22 28.22 28.22 0.0M
2023-12-05 28.26 28.26 28.26 28.26 0.0M
2023-12-04 28.18 28.18 28.18 28.18 0.0M
2023-12-01 27.94 27.94 27.94 27.94 0.0M
2023-11-30 27.38 27.98 27.38 27.98 0.0M
2023-11-29 26.74 26.74 26.74 26.74 0.0M
2023-11-28 26.96 26.96 26.96 26.96 0.0M
2023-11-27 27.00 27.00 27.00 27.00 0.0M
2023-11-24 27.20 27.20 27.20 27.20 0.0M
2023-11-23 27.08 27.08 27.08 27.08 0.0M
2023-11-22 27.14 27.14 27.14 27.14 0.0M
2023-11-21 27.28 27.28 27.28 27.28 0.0M
2023-11-20 27.38 27.38 27.38 27.38 0.0M
2023-11-17 27.26 27.50 27.26 27.50 0.0M
2023-11-16 27.30 27.30 27.18 27.22 0.0M
2023-11-15 27.02 27.02 27.02 27.02 0.0M
2023-11-14 25.84 25.84 25.84 25.84 0.0M
2023-11-13 25.74 25.74 25.74 25.74 0.0M
2023-11-10 25.82 25.82 25.82 25.82 0.0M
2023-11-09 25.98 25.98 25.98 25.98 0.0M
2023-11-08 26.26 26.26 26.26 26.26 0.0M
2023-11-07 26.30 26.30 26.30 26.30 0.0M
2023-11-06 26.48 26.54 26.24 26.24 0.0M
2023-11-03 25.96 26.54 25.86 26.54 0.0M
2023-11-02 24.98 25.80 24.98 25.80 0.0M
2023-11-01 24.88 25.10 24.84 24.96 0.0M
2023-10-31 24.14 24.70 24.04 24.70 0.0M
2023-10-30 23.88 24.16 23.88 24.16 0.0M
2023-10-27 24.84 24.84 23.90 23.90 0.0M
2023-10-26 24.00 24.74 23.94 24.60 0.0M
2023-10-25 24.00 24.00 23.84 23.96 0.0M
2023-10-24 23.90 24.26 23.90 24.08 0.0M
2023-10-23 24.86 24.88 24.24 24.24 0.0M
2023-10-20 25.28 25.36 24.90 24.98 0.0M
2023-10-19 25.70 25.96 25.70 25.96 0.0M
2023-10-18 25.98 26.42 25.90 26.06 0.0M
2023-10-17 25.56 26.16 25.52 26.16 0.0M
2023-10-16 25.38 25.64 25.38 25.46 0.0M
2023-10-13 25.32 25.72 25.20 25.20 0.0M
2023-10-12 25.48 25.54 25.42 25.42 0.0M
2023-10-11 25.40 25.56 25.38 25.38 0.0M
2023-10-10 24.86 25.58 24.82 25.58 0.0M
2023-10-09 24.52 24.70 24.20 24.70 0.0M
2023-10-06 24.66 24.78 24.34 24.52 0.0M
2023-10-05 24.54 24.56 24.42 24.42 0.0M
2023-10-04 24.74 24.74 24.46 24.46 0.0M
2023-10-03 25.44 25.54 24.86 24.86 0.0M
2023-10-02 26.00 26.00 25.46 25.46 0.0M
2023-09-29 26.10 26.16 25.92 25.92 0.0M
2023-09-28 25.96 25.96 25.86 25.92 0.0M
2023-09-27 25.76 25.96 25.76 25.82 0.0M
2023-09-26 25.88 25.92 25.62 25.62 0.0M
2023-09-25 26.04 26.04 25.90 25.90 0.0M
2023-09-22 26.34 26.46 25.90 25.90 0.0M
2023-09-21 26.70 26.70 26.40 26.40 0.0M
2023-09-20 26.76 26.92 26.76 26.86 0.0M
2023-09-19 26.88 26.88 26.68 26.68 0.0M
2023-09-18 27.02 27.02 26.78 26.80 0.0M
2023-09-15 27.42 27.42 26.92 26.92 0.0M
2023-09-14 26.86 27.50 26.86 27.50 0.0M
2023-09-13 26.88 26.90 26.88 26.88 0.0M
2023-09-12 26.52 27.08 26.46 27.08 0.0M
2023-09-11 26.44 26.64 26.44 26.44 0.0M
2023-09-08 26.00 26.34 26.00 26.34 0.0M
2023-09-07 26.42 26.46 26.32 26.32 0.0M
2023-09-06 26.58 26.64 26.24 26.24 0.0M
2023-09-05 26.78 27.00 26.52 26.52 0.0M
2023-09-04 26.78 26.92 26.70 26.90 0.0M
2023-09-01 26.44 26.80 26.44 26.78 0.0M
2023-08-31 26.42 26.60 26.40 26.40 0.0M
2023-08-30 26.88 26.94 26.46 26.56 0.0M
2023-08-29 26.42 26.82 26.42 26.82 0.0M
2023-08-28 26.38 26.76 26.38 26.66 0.0M
2023-08-25 26.60 26.60 26.30 26.30 0.0M
2023-08-24 26.22 26.46 26.18 26.20 0.0M
2023-08-23 26.22 26.36 25.96 26.12 0.0M
2023-08-22 26.60 26.76 26.24 26.24 0.0M
2023-08-21 26.70 26.82 26.42 26.42 0.0M
2023-08-18 26.84 26.84 26.70 26.72 0.0M
2023-08-17 26.90 26.98 26.88 26.88 0.0M
2023-08-16 27.32 27.32 26.96 26.96 0.0M
2023-08-15 28.30 28.30 27.46 27.46 0.0M
2023-08-14 28.50 28.52 28.22 28.22 0.0M
2023-08-11 28.10 28.48 28.00 28.48 0.0M
2023-08-10 28.18 28.22 28.04 28.08 0.0M
2023-08-09 28.44 28.46 28.20 28.20 0.0M
2023-08-08 28.70 28.70 28.08 28.30 0.0M
2023-08-07 28.68 28.72 28.52 28.72 0.0M
2023-08-04 28.70 28.78 28.54 28.54 0.0M
2023-08-03 28.42 28.78 28.34 28.78 0.0M
2023-08-02 28.50 28.50 28.36 28.36 0.0M
2023-08-01 29.04 29.04 28.74 28.74 0.0M
2023-07-31 28.92 29.12 28.84 28.96 0.0M
2023-07-28 29.04 29.04 28.90 28.90 0.0M
2023-07-27 29.24 29.58 29.04 29.28 0.0M
2023-07-26 29.20 29.20 29.00 29.10 0.0M
2023-07-25 29.42 29.52 29.30 29.36 0.0M
2023-07-24 28.70 29.54 28.70 29.54 0.0M
2023-07-21 28.40 28.64 28.30 28.64 0.0M
2023-07-20 27.94 28.32 27.94 28.32 0.0M
2023-07-19 27.28 28.22 27.22 28.22 0.0M
2023-07-18 26.24 27.28 26.24 27.28 0.0M
2023-07-17 25.76 26.22 25.76 26.22 0.0M
2023-07-14 26.36 26.52 25.94 25.94 0.0M
2023-07-13 26.34 26.58 26.32 26.32 0.0M
2023-07-12 26.26 26.58 26.12 26.38 0.0M
2023-07-11 25.98 26.18 25.98 26.18 0.0M
2023-07-10 25.94 26.16 25.76 26.04 0.0M
2023-07-07 25.88 26.14 25.88 26.14 0.0M
2023-07-06 26.78 26.78 25.86 25.86 0.0M
2023-07-05 26.60 26.86 26.60 26.86 0.0M
2023-07-04 26.72 26.76 26.46 26.54 0.0M
2023-07-03 26.30 26.66 26.26 26.66 0.0M
2023-06-30 26.30 26.56 26.18 26.40 0.0M
2023-06-29 26.04 26.42 25.92 26.32 0.0M
2023-06-28 25.76 25.78 25.60 25.60 0.0M
2023-06-27 25.76 25.80 25.70 25.80 0.0M
2023-06-26 25.42 25.78 25.32 25.78 0.0M
2023-06-23 25.52 25.54 25.46 25.46 0.0M
2023-06-22 25.92 25.92 25.70 25.70 0.0M
2023-06-21 26.44 26.48 26.04 26.04 0.0M
2023-06-20 26.54 26.58 26.20 26.38 0.0M
2023-06-19 26.60 26.78 26.56 26.56 0.0M
2023-06-16 26.76 26.82 26.76 26.82 0.0M
2023-06-15 26.86 26.86 26.70 26.70 0.0M
2023-06-14 27.18 27.30 27.18 27.22 0.0M
2023-06-13 27.02 27.42 27.02 27.42 0.0M
2023-06-12 27.16 27.40 27.16 27.40 0.0M
2023-06-09 27.00 27.14 26.98 27.14 0.0M
2023-06-08 27.42 27.54 26.92 27.14 0.0M
2023-06-07 27.28 27.62 27.16 27.62 0.0M
2023-06-06 26.54 27.28 26.52 27.20 0.0M
2023-06-05 26.74 26.90 26.66 26.68 0.0M
2023-06-02 25.84 26.90 25.82 26.90 0.0M
2023-06-01 25.94 26.06 25.46 25.86 0.0M
2023-05-31 26.10 26.34 25.84 25.98 0.0M
2023-05-30 26.54 26.64 26.16 26.20 0.0M
2023-05-29 26.44 26.50 26.30 26.48 0.0M
2023-05-26 26.22 26.36 25.94 26.36 0.0M
2023-05-25 26.08 26.30 26.04 26.20 0.0M
2023-05-24 26.46 26.46 26.08 26.12 0.0M
2023-05-23 26.26 26.84 26.12 26.60 0.0M
2023-05-22 25.92 26.14 25.92 26.14 0.0M
2023-05-19 26.34 26.46 25.94 25.98 0.0M
2023-05-18 26.30 26.58 26.00 26.00 0.0M
2023-05-17 25.22 26.28 25.08 26.28 0.0M
2023-05-16 25.50 25.54 25.20 25.22 0.0M
2023-05-15 24.78 25.40 24.78 25.40 0.0M
2023-05-12 25.06 25.34 24.76 24.76 0.0M
2023-05-11 24.88 25.18 24.80 25.10 0.0M
2023-05-10 25.20 25.34 24.68 24.68 0.0M
2023-05-09 25.10 25.36 24.96 25.36 0.0M
2023-05-08 25.08 25.40 25.00 25.20 0.0M
2023-05-05 24.62 25.14 24.62 25.14 0.0M
2023-05-04 25.00 25.12 24.64 24.64 0.0M
2023-05-03 25.70 25.70 25.32 25.48 0.0M
2023-05-02 26.34 26.42 25.30 25.56 0.0M
2023-04-28 26.18 26.52 26.04 26.46 0.0M
2023-04-27 25.64 26.26 25.64 26.26 0.0M
2023-04-26 26.38 26.38 25.56 25.56 0.0M
2023-04-25 26.72 26.74 26.30 26.30 0.0M
2023-04-24 27.14 27.14 26.74 26.74 0.0M
2023-04-21 27.24 27.32 27.02 27.10 0.0M
2023-04-20 27.20 27.42 26.98 27.20 0.0M
2023-04-19 27.74 27.74 27.18 27.24 0.0M
2023-04-18 27.90 28.40 27.42 27.66 0.0M
2023-04-17 26.98 27.56 26.98 27.56 0.0M
2023-04-14 25.74 26.88 25.72 26.74 0.0M
2023-04-13 25.86 25.94 25.72 25.78 0.0M
2023-04-12 26.20 26.32 25.80 25.80 0.0M
2023-04-11 25.62 26.10 25.60 26.10 0.0M
2023-04-06 25.18 25.52 25.18 25.44 0.0M
2023-04-05 25.50 25.54 25.10 25.20 0.0M
2023-04-04 26.28 26.28 25.24 25.28 0.0M
2023-04-03 26.42 26.44 25.98 26.16 0.0M
2023-03-31 25.98 26.20 25.95 26.00 0.0M
2023-03-30 26.43 26.80 25.74 25.78 0.0M
2023-03-29 26.12 26.55 26.00 26.55 0.0M
2023-03-28 26.44 26.49 25.89 25.89 0.0M
2023-03-27 25.50 26.31 25.49 26.31 0.0M
2023-03-24 24.95 25.13 24.46 25.13 0.0M
2023-03-23 25.60 25.75 24.75 24.75 0.0M
2023-03-22 26.50 26.68 25.33 25.33 0.0M
2023-03-21 26.05 26.86 26.05 26.39 0.0M
2023-03-20 25.88 26.35 25.52 25.72 0.0M
2023-03-17 27.10 27.28 26.14 26.14 0.0M
2023-03-16 27.20 27.50 26.69 27.11 0.0M
2023-03-15 27.00 27.10 26.14 26.75 0.0M
2023-03-14 27.30 28.16 26.60 26.60 0.0M
2023-03-13 29.02 29.02 26.45 26.45 0.0M
2023-03-10 28.20 28.89 28.05 28.22 0.0M
2023-03-09 30.70 30.76 28.80 28.80 0.0M
2023-03-08 31.31 31.40 30.71 30.71 0.0M
2023-03-07 31.85 31.90 31.10 31.10 0.0M
2023-03-06 32.07 32.20 31.92 31.92 0.0M
2023-03-03 31.36 32.06 31.36 32.06 0.0M
2023-03-02 31.50 31.88 31.11 31.43 0.0M
2023-03-01 32.23 32.29 31.81 31.81 0.0M
2023-02-28 32.30 32.37 32.05 32.33 0.0M
2023-02-27 32.39 32.60 32.21 32.21 0.0M
2023-02-24 32.21 32.35 32.11 32.31 0.0M
2023-02-23 32.33 32.45 31.96 32.22 0.0M
2023-02-22 32.42 32.44 32.09 32.13 0.0M
2023-02-21 32.78 32.91 32.20 32.27 0.0M
2023-02-20 32.90 33.04 32.60 32.71 0.0M
2023-02-17 32.91 33.03 32.71 32.89 0.0M
2023-02-16 33.19 33.20 32.90 33.15 0.0M
2023-02-15 33.10 33.17 33.04 33.05 0.0M
2023-02-14 33.12 33.29 32.80 33.20 0.0M
2023-02-13 33.22 33.27 33.08 33.08 0.0M
2023-02-10 33.28 33.28 32.84 33.07 0.0M
2023-02-09 33.94 34.01 33.10 33.10 0.0M
2023-02-08 34.12 34.25 33.95 33.96 0.0M
2023-02-07 33.86 34.26 33.70 34.20 0.0M
2023-02-06 33.65 33.93 33.40 33.80 0.0M
2023-02-03 33.05 33.78 32.75 33.34 0.0M
2023-02-02 32.61 32.95 32.60 32.69 0.0M
2023-02-01 32.55 32.66 32.25 32.62 0.0M
2023-01-31 32.53 32.53 32.23 32.35 0.0M
2023-01-30 32.50 32.56 32.10 32.42 0.0M
2023-01-27 32.38 32.71 32.20 32.71 0.0M
2023-01-26 31.95 32.23 31.80 32.23 0.0M
2023-01-25 31.45 31.83 31.45 31.83 0.0M
2023-01-24 31.51 31.68 31.36 31.68 0.0M
2023-01-23 31.00 31.41 30.96 31.40 0.0M
2023-01-20 30.76 30.95 30.55 30.95 0.0M
2023-01-19 31.02 31.11 30.54 30.79 0.0M
2023-01-18 31.92 31.92 31.08 31.11 0.0M
2023-01-17 32.30 32.40 31.65 32.02 0.0M
2023-01-16 32.42 32.55 32.10 32.55 0.0M
2023-01-13 31.99 32.40 30.88 32.40 0.0M
2023-01-12 31.82 32.18 31.32 31.75 0.0M
2023-01-11 31.76 31.90 31.43 31.79 0.0M
2023-01-10 31.48 31.65 31.28 31.65 0.0M
2023-01-09 32.32 32.42 31.50 31.50 0.0M
2023-01-06 32.10 32.36 31.95 32.29 0.0M
2023-01-05 32.29 32.33 31.86 32.22 0.0M
2023-01-04 31.68 32.43 31.50 32.04 0.0M
2023-01-03 31.00 31.75 31.00 31.54 0.0M
2023-01-02 31.04 31.55 30.92 31.55 0.0M