UK markets open in 3 hours 52 minutes
NIKKEI 225
38,688.66 +452.59 (+1.18%) HANG SENG
18,446.55 -131.75 (-0.71%) CRUDE OIL
78.70 +0.22 (+0.28%) GOLD FUTURES
2,329.70 -1.50 (-0.06%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,724.88 -173.71 (-0.34%)
Bank of America Corporation (NCB.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 34.62 | 34.97 | 34.62 | 34.81 | 34.81 | 1,234 |
| 03 May 2024 | 34.31 | 34.76 | 34.28 | 34.53 | 34.53 | 3,465 |
| 02 May 2024 | 34.59 | 35.02 | 34.35 | 34.35 | 34.35 | 3,553 |
| 30 Apr 2024 | 35.00 | 35.20 | 34.72 | 35.10 | 35.10 | 2,171 |
| 29 Apr 2024 | 35.44 | 35.48 | 35.28 | 35.37 | 35.37 | 3,290 |
| 26 Apr 2024 | 35.35 | 35.74 | 35.18 | 35.47 | 35.47 | 2,355 |
| 25 Apr 2024 | 35.58 | 35.83 | 34.94 | 35.17 | 35.17 | 7,048 |
| 24 Apr 2024 | 35.90 | 35.96 | 35.58 | 35.76 | 35.76 | 1,899 |
| 23 Apr 2024 | 35.60 | 35.78 | 35.27 | 35.72 | 35.72 | 3,805 |
| 22 Apr 2024 | 34.69 | 35.11 | 34.69 | 35.11 | 35.11 | 9,217 |
| 19 Apr 2024 | 33.21 | 34.70 | 33.21 | 34.67 | 34.67 | 9,169 |
| 18 Apr 2024 | 33.22 | 33.73 | 32.99 | 33.73 | 33.73 | 4,271 |
| 17 Apr 2024 | 32.76 | 33.26 | 32.49 | 33.22 | 33.22 | 6,944 |
| 16 Apr 2024 | 33.74 | 34.72 | 32.28 | 32.60 | 32.60 | 18,748 |
| 15 Apr 2024 | 33.82 | 34.44 | 33.65 | 34.04 | 34.04 | 6,556 |
| 12 Apr 2024 | 33.90 | 34.25 | 33.37 | 33.50 | 33.50 | 36,332 |
| 11 Apr 2024 | 34.06 | 34.20 | 33.72 | 33.78 | 33.78 | 7,213 |
| 10 Apr 2024 | 34.81 | 34.89 | 34.19 | 34.34 | 34.34 | 11,059 |
| 09 Apr 2024 | 34.69 | 34.70 | 34.31 | 34.46 | 34.46 | 11,202 |
| 08 Apr 2024 | 34.19 | 34.54 | 34.06 | 34.49 | 34.49 | 7,255 |
| 05 Apr 2024 | 34.04 | 34.29 | 33.94 | 34.29 | 34.29 | 2,756 |
| 04 Apr 2024 | 34.60 | 34.85 | 34.31 | 34.71 | 34.71 | 14,563 |
| 03 Apr 2024 | 34.62 | 35.06 | 34.58 | 34.62 | 34.62 | 7,183 |
| 02 Apr 2024 | 35.01 | 35.15 | 34.51 | 34.69 | 34.69 | 4,297 |
| 28 Mar 2024 | 34.76 | 35.02 | 34.62 | 34.92 | 34.92 | 4,965 |
| 27 Mar 2024 | 34.34 | 34.70 | 34.32 | 34.60 | 34.60 | 3,132 |
| 26 Mar 2024 | 34.00 | 34.12 | 33.94 | 34.12 | 34.12 | 1,773 |
| 25 Mar 2024 | 34.20 | 34.36 | 34.06 | 34.06 | 34.06 | 4,882 |
| 22 Mar 2024 | 34.72 | 34.74 | 34.22 | 34.22 | 34.22 | 2,693 |
| 21 Mar 2024 | 33.74 | 34.50 | 33.66 | 34.46 | 34.46 | 8,132 |
| 20 Mar 2024 | 33.10 | 33.36 | 33.00 | 33.30 | 33.30 | 3,074 |
| 19 Mar 2024 | 33.08 | 33.54 | 33.04 | 33.40 | 33.40 | 3,894 |
| 18 Mar 2024 | 32.54 | 32.94 | 32.52 | 32.94 | 32.94 | 4,494 |
| 15 Mar 2024 | 32.78 | 33.04 | 32.42 | 32.94 | 32.94 | 5,577 |
| 14 Mar 2024 | 33.12 | 33.14 | 32.66 | 32.84 | 32.84 | 13,811 |
| 13 Mar 2024 | 32.78 | 33.32 | 32.76 | 33.10 | 33.10 | 4,005 |
| 12 Mar 2024 | 32.74 | 33.08 | 32.74 | 33.04 | 33.04 | 3,444 |
| 11 Mar 2024 | 32.58 | 32.58 | 32.36 | 32.56 | 32.56 | 3,622 |
| 08 Mar 2024 | 32.58 | 32.94 | 32.34 | 32.62 | 32.62 | 15,075 |
| 07 Mar 2024 | 32.54 | 32.92 | 32.46 | 32.50 | 32.50 | 2,878 |
| 06 Mar 2024 | 32.64 | 32.84 | 32.22 | 32.54 | 32.54 | 21,036 |
| 05 Mar 2024 | 32.14 | 32.80 | 32.12 | 32.72 | 32.72 | 9,550 |
| 04 Mar 2024 | 31.72 | 32.34 | 31.48 | 32.34 | 32.34 | 7,757 |
| 01 Mar 2024 | 32.04 | 32.06 | 31.54 | 31.76 | 31.76 | 12,000 |
| 29 Feb 2024 | 31.58 | 31.94 | 31.34 | 31.74 | 31.74 | 14,167 |
| 29 Feb 2024 | 0.24 Dividend | |||||
| 28 Feb 2024 | 31.74 | 31.94 | 31.52 | 31.76 | 31.52 | 6,573 |
| 27 Feb 2024 | 30.96 | 31.70 | 30.96 | 31.62 | 31.38 | 14,209 |
| 26 Feb 2024 | 31.28 | 31.46 | 31.16 | 31.24 | 31.00 | 4,395 |
| 23 Feb 2024 | 31.20 | 31.44 | 30.98 | 31.36 | 31.12 | 7,654 |
| 22 Feb 2024 | 31.16 | 31.48 | 30.90 | 31.48 | 31.24 | 8,368 |
| 21 Feb 2024 | 31.38 | 31.40 | 30.72 | 30.98 | 30.75 | 4,365 |
| 20 Feb 2024 | 31.52 | 31.52 | 31.22 | 31.42 | 31.18 | 4,698 |
| 19 Feb 2024 | 31.50 | 32.30 | 31.28 | 31.84 | 31.60 | 4,251 |
| 16 Feb 2024 | 31.56 | 31.68 | 30.84 | 31.48 | 31.24 | 23,352 |
| 15 Feb 2024 | 30.90 | 31.68 | 30.88 | 31.58 | 31.34 | 7,732 |
| 14 Feb 2024 | 30.60 | 30.88 | 30.58 | 30.86 | 30.63 | 2,810 |
| 13 Feb 2024 | 31.28 | 31.28 | 30.52 | 30.70 | 30.47 | 6,365 |
| 12 Feb 2024 | 30.54 | 31.26 | 30.54 | 31.26 | 31.02 | 5,500 |
| 09 Feb 2024 | 30.62 | 30.86 | 30.50 | 30.50 | 30.27 | 7,001 |
| 08 Feb 2024 | 30.70 | 30.84 | 30.54 | 30.54 | 30.31 | 4,160 |
| 07 Feb 2024 | 30.62 | 30.80 | 30.44 | 30.62 | 30.39 | 4,156 |
| 06 Feb 2024 | 30.62 | 31.04 | 30.50 | 30.78 | 30.55 | 7,711 |
| 05 Feb 2024 | 30.90 | 31.06 | 30.62 | 30.80 | 30.57 | 3,597 |
| 02 Feb 2024 | 30.94 | 31.10 | 30.52 | 31.08 | 30.85 | 11,993 |
| 01 Feb 2024 | 31.54 | 31.64 | 30.66 | 30.68 | 30.45 | 9,051 |
| 31 Jan 2024 | 32.04 | 32.32 | 31.76 | 31.84 | 31.60 | 11,234 |
| 30 Jan 2024 | 31.10 | 32.04 | 31.10 | 32.04 | 31.80 | 14,555 |
| 29 Jan 2024 | 31.00 | 31.00 | 30.70 | 30.88 | 30.65 | 2,946 |
| 26 Jan 2024 | 30.62 | 30.92 | 30.56 | 30.82 | 30.59 | 5,613 |
| 25 Jan 2024 | 30.30 | 30.62 | 30.00 | 30.48 | 30.25 | 8,145 |
| 24 Jan 2024 | 30.28 | 30.46 | 30.10 | 30.46 | 30.23 | 4,174 |
| 23 Jan 2024 | 29.82 | 30.12 | 29.78 | 29.98 | 29.75 | 5,384 |
| 22 Jan 2024 | 29.54 | 30.24 | 29.54 | 29.92 | 29.69 | 11,266 |
| 19 Jan 2024 | 29.22 | 29.34 | 29.16 | 29.24 | 29.02 | 7,425 |
| 18 Jan 2024 | 29.14 | 29.34 | 29.00 | 29.08 | 28.86 | 12,455 |
| 17 Jan 2024 | 29.38 | 29.38 | 28.82 | 29.26 | 29.04 | 8,061 |
| 16 Jan 2024 | 30.02 | 30.04 | 29.30 | 29.60 | 29.38 | 11,476 |
| 15 Jan 2024 | 30.06 | 30.06 | 29.80 | 29.96 | 29.73 | 3,265 |
| 12 Jan 2024 | 30.22 | 30.22 | 28.94 | 29.72 | 29.50 | 33,039 |
| 11 Jan 2024 | 30.62 | 30.80 | 29.98 | 30.10 | 29.87 | 25,213 |
| 10 Jan 2024 | 30.90 | 30.90 | 30.44 | 30.44 | 30.21 | 8,680 |
| 09 Jan 2024 | 31.06 | 31.14 | 30.70 | 30.84 | 30.61 | 7,909 |
| 08 Jan 2024 | 31.42 | 31.56 | 30.70 | 30.88 | 30.65 | 11,649 |
| 05 Jan 2024 | 30.96 | 31.56 | 30.82 | 31.48 | 31.24 | 25,992 |
| 04 Jan 2024 | 30.70 | 31.26 | 30.48 | 31.26 | 31.02 | 13,997 |
| 03 Jan 2024 | 30.92 | 30.96 | 30.50 | 30.50 | 30.27 | 6,967 |
| 02 Jan 2024 | 30.62 | 30.92 | 30.42 | 30.92 | 30.69 | 7,179 |
| 29 Dec 2023 | 30.70 | 30.70 | 30.62 | 30.64 | 30.41 | 378 |
| 28 Dec 2023 | 30.40 | 30.66 | 30.28 | 30.62 | 30.39 | 16,790 |
| 27 Dec 2023 | 30.64 | 30.74 | 30.38 | 30.44 | 30.21 | 2,647 |
| 22 Dec 2023 | 30.20 | 30.40 | 29.92 | 30.36 | 30.13 | 5,330 |
| 21 Dec 2023 | 30.42 | 30.42 | 30.20 | 30.24 | 30.01 | 1,999 |
| 20 Dec 2023 | 30.42 | 30.68 | 30.36 | 30.64 | 30.41 | 4,412 |
| 19 Dec 2023 | 30.68 | 30.68 | 30.10 | 30.34 | 30.11 | 5,212 |
| 18 Dec 2023 | 30.64 | 30.98 | 30.64 | 30.94 | 30.71 | 15,663 |
| 15 Dec 2023 | 30.96 | 31.36 | 30.78 | 30.90 | 30.67 | 32,125 |
| 14 Dec 2023 | 29.48 | 30.52 | 29.42 | 30.52 | 30.29 | 26,979 |
| 13 Dec 2023 | 28.54 | 28.66 | 28.26 | 28.66 | 28.44 | 7,769 |
| 12 Dec 2023 | 28.70 | 28.76 | 28.34 | 28.54 | 28.32 | 12,998 |
| *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.