Bank of America Corporation (BVMF:BOAC34)
Brazil
· Delayed Price · Currency is BRL 72.98
+1.32 (1.84%)
Last updated: Dec 5, 2025, 2:44 PM GMT-3
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.22 | 73.00 | 70.22 | 72.64 | - | 1.37% | 4,272 |
| Dec 4, 2025 | 72.00 | 72.19 | 70.93 | 71.66 | 71.66 | -0.49% | 5,472 |
| Dec 3, 2025 | 71.65 | 72.10 | 70.65 | 72.01 | 71.75 | 2.13% | 5,358 |
| Dec 2, 2025 | 71.36 | 71.69 | 70.51 | 70.51 | 70.26 | -1.07% | 3,551 |
| Dec 1, 2025 | 72.08 | 72.08 | 71.05 | 71.27 | 71.02 | -0.13% | 4,458 |
| Nov 28, 2025 | 70.81 | 72.07 | 70.57 | 71.36 | 71.11 | 0.76% | 3,146 |
| Nov 27, 2025 | 70.35 | 70.93 | 65.50 | 70.82 | 70.57 | 0.74% | 4,283 |
| Nov 26, 2025 | 70.30 | 71.05 | 70.30 | 70.30 | 70.05 | - | 5,458 |
| Nov 25, 2025 | 69.78 | 70.95 | 69.70 | 70.30 | 70.05 | 0.75% | 35,981 |
| Nov 24, 2025 | 69.74 | 70.35 | 69.38 | 69.78 | 69.53 | 0.52% | 17,675 |
| Nov 21, 2025 | 69.69 | 69.70 | 68.67 | 69.42 | 69.17 | 0.61% | 44,903 |
| Nov 19, 2025 | 68.75 | 69.80 | 68.75 | 69.00 | 68.75 | 0.36% | 21,577 |
| Nov 18, 2025 | 69.29 | 69.30 | 67.80 | 68.75 | 68.51 | 0.22% | 7,728 |
| Nov 17, 2025 | 69.48 | 69.76 | 68.47 | 68.60 | 68.36 | -1.27% | 33,157 |
| Nov 14, 2025 | 70.51 | 70.51 | 68.86 | 69.48 | 69.23 | -0.47% | 10,485 |
| Nov 13, 2025 | 71.27 | 71.52 | 69.77 | 69.81 | 69.56 | -2.23% | 30,423 |
| Nov 12, 2025 | 70.88 | 72.30 | 70.79 | 71.40 | 71.15 | 1.32% | 22,224 |
| Nov 11, 2025 | 71.08 | 71.19 | 70.24 | 70.47 | 70.22 | -0.86% | 12,022 |
| Nov 10, 2025 | 71.05 | 71.60 | 70.72 | 71.08 | 70.83 | 0.41% | 25,116 |
| Nov 7, 2025 | 71.19 | 71.50 | 70.45 | 70.79 | 70.54 | -0.49% | 36,798 |
| Nov 6, 2025 | 71.05 | 71.80 | 70.76 | 71.14 | 70.89 | 1.38% | 71,886 |
| Nov 5, 2025 | 71.89 | 71.89 | 69.51 | 70.17 | 69.92 | -2.41% | 7,329 |
| Nov 4, 2025 | 70.72 | 72.60 | 70.72 | 71.90 | 71.64 | 0.40% | 4,597 |
| Nov 3, 2025 | 71.88 | 71.96 | 70.70 | 71.61 | 71.36 | -0.38% | 6,393 |
| Oct 31, 2025 | 70.98 | 72.09 | 70.89 | 71.88 | 71.62 | 1.00% | 3,716 |
| Oct 30, 2025 | 70.65 | 71.87 | 70.51 | 71.17 | 70.92 | 0.74% | 14,513 |
| Oct 29, 2025 | 70.20 | 70.95 | 70.00 | 70.65 | 70.40 | 0.24% | 3,259 |
| Oct 28, 2025 | 71.25 | 71.55 | 70.16 | 70.48 | 70.23 | -1.05% | 10,644 |
| Oct 27, 2025 | 70.72 | 71.23 | 70.53 | 71.23 | 70.98 | 1.02% | 17,269 |
| Oct 24, 2025 | 70.10 | 71.05 | 69.70 | 70.51 | 70.26 | 0.80% | 9,616 |
| Oct 23, 2025 | 68.72 | 69.95 | 68.72 | 69.95 | 69.70 | 1.24% | 18,740 |
| Oct 22, 2025 | 69.89 | 69.89 | 68.13 | 69.09 | 68.84 | -0.14% | 5,535 |
| Oct 21, 2025 | 69.70 | 70.65 | 69.19 | 69.19 | 68.94 | -0.73% | 53,879 |
| Oct 20, 2025 | 69.85 | 70.11 | 69.04 | 69.70 | 69.45 | 0.75% | 7,034 |
| Oct 17, 2025 | 69.08 | 69.78 | 68.84 | 69.18 | 68.93 | 1.29% | 2,825 |
| Oct 16, 2025 | 71.23 | 71.75 | 68.04 | 68.30 | 68.06 | -4.11% | 148,205 |
| Oct 15, 2025 | 71.19 | 71.90 | 70.55 | 71.23 | 70.98 | 3.46% | 97,933 |
| Oct 14, 2025 | 67.25 | 69.04 | 67.11 | 68.85 | 68.61 | 3.33% | 25,149 |
| Oct 13, 2025 | 67.16 | 67.55 | 66.60 | 66.63 | 66.39 | -0.18% | 12,847 |
| Oct 10, 2025 | 67.42 | 68.60 | 66.75 | 66.75 | 66.51 | - | 1,236 |
| Oct 9, 2025 | 66.28 | 67.23 | 66.28 | 66.75 | 66.51 | 0.50% | 3,007 |
| Oct 8, 2025 | 67.44 | 67.56 | 66.42 | 66.42 | 66.18 | -0.85% | 1,167 |
| Oct 7, 2025 | 67.00 | 67.80 | 66.93 | 66.99 | 66.75 | 0.46% | 25,258 |
| Oct 6, 2025 | 67.51 | 68.44 | 66.30 | 66.68 | 66.44 | -0.92% | 1,922 |
| Oct 3, 2025 | 67.95 | 68.42 | 67.30 | 67.30 | 67.06 | 0.22% | 3,136 |
| Oct 2, 2025 | 68.10 | 68.10 | 66.86 | 67.15 | 66.91 | -0.46% | 4,345 |
| Oct 1, 2025 | 69.11 | 69.11 | 67.42 | 67.46 | 67.22 | -1.40% | 2,893 |
| Sep 30, 2025 | 69.58 | 69.70 | 67.97 | 68.42 | 68.18 | -1.67% | 4,759 |
| Sep 29, 2025 | 69.52 | 69.94 | 69.30 | 69.58 | 69.33 | 0.09% | 2,624 |
| Sep 26, 2025 | 70.00 | 70.41 | 69.52 | 69.52 | 69.27 | 0.17% | 9,261 |
| Sep 25, 2025 | 68.89 | 70.00 | 68.32 | 69.40 | 69.15 | 1.12% | 3,555 |
| Sep 24, 2025 | 68.64 | 69.50 | 68.46 | 68.63 | 68.39 | 0.99% | 4,991 |
| Sep 23, 2025 | 69.05 | 70.46 | 67.96 | 67.96 | 67.72 | -1.58% | 37,521 |
| Sep 22, 2025 | 69.41 | 70.20 | 69.05 | 69.05 | 68.80 | -1.03% | 6,397 |
| Sep 19, 2025 | 69.08 | 70.10 | 69.04 | 69.77 | 69.52 | 1.00% | 4,302 |
| Sep 18, 2025 | 68.55 | 69.35 | 68.08 | 69.08 | 68.83 | 1.56% | 4,887 |
| Sep 17, 2025 | 67.24 | 68.50 | 67.24 | 68.02 | 67.78 | 1.19% | 19,460 |
| Sep 16, 2025 | 67.36 | 67.42 | 66.72 | 67.22 | 66.98 | 0.25% | 14,795 |
| Sep 15, 2025 | 67.63 | 68.00 | 67.05 | 67.05 | 66.81 | -0.86% | 13,931 |
| Sep 12, 2025 | 68.75 | 68.75 | 67.54 | 67.63 | 67.39 | -0.84% | 5,970 |
| Sep 11, 2025 | 67.00 | 68.55 | 67.00 | 68.20 | 67.96 | 0.81% | 14,896 |
| Sep 10, 2025 | 68.08 | 68.34 | 67.50 | 67.65 | 67.41 | -0.60% | 26,944 |
| Sep 9, 2025 | 66.81 | 68.52 | 66.81 | 68.06 | 67.82 | 1.87% | 75,605 |
| Sep 8, 2025 | 67.47 | 67.55 | 66.31 | 66.81 | 66.57 | -0.57% | 17,754 |
| Sep 5, 2025 | 68.90 | 68.90 | 66.56 | 67.19 | 66.95 | -1.77% | 44,421 |
| Sep 4, 2025 | 68.60 | 68.78 | 67.81 | 68.40 | 68.16 | 0.50% | 5,866 |
| Sep 3, 2025 | 67.98 | 68.82 | 67.44 | 68.06 | 67.57 | -1.00% | 3,570 |
| Sep 2, 2025 | 68.50 | 68.88 | 68.20 | 68.75 | 68.25 | 0.36% | 13,515 |
| Sep 1, 2025 | 68.36 | 69.09 | 68.30 | 68.50 | 68.00 | 0.20% | 7,825 |
| Aug 29, 2025 | 68.82 | 69.00 | 68.20 | 68.36 | 67.86 | 0.74% | 9,223 |
| Aug 28, 2025 | 68.03 | 68.41 | 67.86 | 67.86 | 67.37 | -0.69% | 2,340 |
| Aug 27, 2025 | 68.61 | 68.70 | 68.00 | 68.33 | 67.84 | 0.59% | 2,806 |
| Aug 26, 2025 | 67.03 | 68.14 | 66.65 | 67.93 | 67.44 | 1.34% | 8,190 |
| Aug 25, 2025 | 65.80 | 67.20 | 65.80 | 67.03 | 66.54 | -0.18% | 7,442 |
| Aug 22, 2025 | 66.50 | 67.29 | 66.18 | 67.15 | 66.66 | 1.84% | 19,348 |
| Aug 21, 2025 | 66.55 | 66.55 | 65.50 | 65.94 | 65.46 | -0.33% | 5,810 |
| Aug 20, 2025 | 65.99 | 66.30 | 65.64 | 66.16 | 65.68 | -0.21% | 7,418 |
| Aug 19, 2025 | 65.20 | 66.30 | 65.10 | 66.30 | 65.82 | 1.69% | 57,648 |
| Aug 18, 2025 | 63.11 | 65.20 | 63.11 | 65.20 | 64.73 | 3.31% | 126,603 |
| Aug 15, 2025 | 64.75 | 64.75 | 63.11 | 63.11 | 62.65 | -2.34% | 24,776 |
| Aug 14, 2025 | 63.40 | 64.67 | 63.36 | 64.62 | 64.15 | 1.78% | 21,045 |
| Aug 13, 2025 | 64.33 | 64.44 | 63.42 | 63.49 | 63.03 | -0.49% | 16,553 |
| Aug 12, 2025 | 63.15 | 64.33 | 63.15 | 63.80 | 63.34 | 1.82% | 15,352 |
| Aug 11, 2025 | 62.63 | 63.10 | 62.59 | 62.66 | 62.21 | 0.98% | 188,343 |
| Aug 8, 2025 | 61.44 | 62.85 | 61.08 | 62.05 | 61.60 | 1.42% | 42,809 |
| Aug 7, 2025 | 62.44 | 62.44 | 60.69 | 61.18 | 60.74 | -2.02% | 39,931 |
| Aug 6, 2025 | 63.15 | 63.15 | 62.00 | 62.44 | 61.99 | -0.21% | 6,682 |
| Aug 5, 2025 | 63.40 | 63.40 | 61.62 | 62.57 | 62.12 | -0.57% | 20,905 |
| Aug 4, 2025 | 63.61 | 63.61 | 62.76 | 62.93 | 62.47 | -0.29% | 25,543 |
| Aug 1, 2025 | 64.98 | 64.98 | 62.86 | 63.11 | 62.65 | -4.44% | 73,510 |
| Jul 31, 2025 | 67.53 | 67.53 | 66.04 | 66.04 | 65.56 | -0.99% | 6,382 |
| Jul 30, 2025 | 66.90 | 67.99 | 66.55 | 66.70 | 66.22 | 0.08% | 3,279 |
| Jul 29, 2025 | 66.99 | 67.80 | 66.65 | 66.65 | 66.17 | -1.07% | 8,402 |
| Jul 28, 2025 | 67.72 | 67.99 | 67.29 | 67.37 | 66.88 | -0.52% | 8,714 |
| Jul 25, 2025 | 66.99 | 67.72 | 66.30 | 67.72 | 67.23 | 1.59% | 6,995 |
| Jul 24, 2025 | 67.00 | 67.65 | 66.58 | 66.66 | 66.18 | 0.50% | 6,318 |
| Jul 23, 2025 | 67.02 | 67.02 | 66.31 | 66.33 | 65.85 | -0.18% | 42,989 |
| Jul 22, 2025 | 66.73 | 66.89 | 66.24 | 66.45 | 65.97 | -0.42% | 71,953 |
| Jul 21, 2025 | 66.14 | 66.87 | 65.73 | 66.73 | 66.25 | 1.26% | 11,206 |
| Jul 18, 2025 | 65.50 | 66.36 | 65.06 | 65.90 | 65.42 | 1.54% | 109,134 |