Bank of America Corporation (FRA:NCB)
Germany
· Delayed Price · Currency is EUR 46.25
+0.19 (0.41%)
At close: Dec 4, 2025
Bank of America Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.23 | 46.58 | 46.07 | 46.31 | 46.31 | -0.39% | 968 |
| Dec 4, 2025 | 46.35 | 46.49 | 46.35 | 46.49 | 46.25 | 0.41% | 15 |
| Dec 3, 2025 | 45.68 | 46.34 | 45.68 | 46.30 | 46.06 | 0.65% | 327 |
| Dec 2, 2025 | 45.82 | 46.00 | 45.82 | 46.00 | 45.76 | 0.55% | 30 |
| Dec 1, 2025 | 46.34 | 46.34 | 45.75 | 45.75 | 45.51 | -0.32% | 861 |
| Nov 28, 2025 | 45.65 | 45.90 | 45.65 | 45.90 | 45.66 | 0.75% | 210 |
| Nov 27, 2025 | 45.62 | 45.62 | 45.56 | 45.56 | 45.32 | 0.35% | 150 |
| Nov 26, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.16 | -0.24% | - |
| Nov 25, 2025 | 45.01 | 45.51 | 44.90 | 45.51 | 45.27 | 1.90% | 721 |
| Nov 24, 2025 | 44.85 | 44.85 | 44.66 | 44.66 | 44.42 | 1.00% | 139 |
| Nov 21, 2025 | 44.45 | 44.45 | 44.22 | 44.22 | 43.99 | -1.33% | 389 |
| Nov 20, 2025 | 45.53 | 45.53 | 44.81 | 44.81 | 44.58 | -0.16% | 139 |
| Nov 19, 2025 | 44.53 | 44.88 | 44.53 | 44.88 | 44.65 | 1.46% | 100 |
| Nov 18, 2025 | 44.12 | 44.30 | 44.12 | 44.24 | 44.01 | -2.18% | 696 |
| Nov 17, 2025 | 45.31 | 45.31 | 45.06 | 45.22 | 44.99 | -0.43% | 1,911 |
| Nov 14, 2025 | 45.34 | 45.52 | 44.75 | 45.42 | 45.18 | -1.06% | 1,618 |
| Nov 13, 2025 | 46.72 | 46.72 | 45.90 | 45.90 | 45.66 | -1.65% | 319 |
| Nov 12, 2025 | 46.36 | 47.14 | 46.36 | 46.67 | 46.43 | 1.16% | 657 |
| Nov 11, 2025 | 46.15 | 46.22 | 46.14 | 46.14 | 45.90 | -0.68% | 621 |
| Nov 10, 2025 | 46.08 | 46.56 | 46.08 | 46.45 | 46.21 | 1.19% | 1,466 |
| Nov 7, 2025 | 46.26 | 46.26 | 45.91 | 45.91 | 45.67 | -0.57% | 130 |
| Nov 6, 2025 | 46.26 | 46.26 | 46.17 | 46.17 | 45.93 | 0.59% | 35 |
| Nov 5, 2025 | 46.49 | 46.71 | 45.30 | 45.90 | 45.66 | -0.82% | 2,317 |
| Nov 4, 2025 | 45.99 | 46.28 | 45.99 | 46.28 | 46.04 | -0.31% | 250 |
| Nov 3, 2025 | 46.29 | 46.60 | 45.83 | 46.43 | 46.19 | 1.25% | 3,011 |
| Oct 31, 2025 | 45.74 | 45.85 | 45.51 | 45.85 | 45.61 | -0.16% | 1,709 |
| Oct 30, 2025 | 45.37 | 45.99 | 45.32 | 45.93 | 45.69 | 1.19% | 64 |
| Oct 29, 2025 | 45.27 | 45.39 | 45.24 | 45.39 | 45.15 | -0.20% | 400 |
| Oct 28, 2025 | 45.43 | 45.52 | 45.43 | 45.48 | 45.24 | 0.44% | 325 |
| Oct 27, 2025 | 45.58 | 45.58 | 45.28 | 45.28 | 45.04 | 1.43% | 205 |
| Oct 24, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.40 | 1.01% | - |
| Oct 23, 2025 | 44.07 | 44.19 | 44.04 | 44.19 | 43.96 | -0.63% | 4,200 |
| Oct 22, 2025 | 44.32 | 44.47 | 44.32 | 44.47 | 44.24 | -1.02% | 460 |
| Oct 21, 2025 | 44.72 | 44.95 | 44.72 | 44.93 | 44.70 | 1.85% | 452 |
| Oct 20, 2025 | 44.18 | 44.18 | 44.10 | 44.12 | 43.89 | 1.86% | 5,858 |
| Oct 17, 2025 | 42.46 | 43.31 | 41.76 | 43.31 | 43.09 | 0.89% | 1,243 |
| Oct 16, 2025 | 44.79 | 45.18 | 42.93 | 42.93 | 42.71 | -4.20% | 1,023 |
| Oct 15, 2025 | 43.03 | 45.31 | 43.03 | 44.81 | 44.58 | 3.23% | 910 |
| Oct 14, 2025 | 42.02 | 43.41 | 41.82 | 43.41 | 43.19 | 2.37% | 310 |
| Oct 13, 2025 | 42.25 | 42.57 | 42.25 | 42.41 | 42.19 | -1.28% | 1,435 |
| Oct 10, 2025 | 43.07 | 43.07 | 42.96 | 42.96 | 42.73 | 0.03% | 48 |
| Oct 9, 2025 | 42.83 | 42.94 | 42.83 | 42.94 | 42.72 | -0.80% | 1,000 |
| Oct 8, 2025 | 43.23 | 43.37 | 43.23 | 43.29 | 43.06 | -0.06% | 1,222 |
| Oct 7, 2025 | 43.02 | 43.31 | 43.02 | 43.31 | 43.09 | 0.86% | 470 |
| Oct 6, 2025 | 43.21 | 43.85 | 42.94 | 42.94 | 42.72 | -0.65% | 1,447 |
| Oct 3, 2025 | 43.13 | 43.22 | 43.13 | 43.22 | 43.00 | 0.48% | 200 |
| Oct 2, 2025 | 43.20 | 43.23 | 42.85 | 43.02 | 42.79 | -0.99% | 548 |
| Oct 1, 2025 | 43.50 | 43.50 | 43.45 | 43.45 | 43.22 | -0.13% | 210 |
| Sep 30, 2025 | 44.65 | 44.65 | 43.50 | 43.50 | 43.28 | -3.12% | 686 |
| Sep 29, 2025 | 44.62 | 44.90 | 44.62 | 44.90 | 44.67 | -0.22% | 96 |
| Sep 26, 2025 | 44.37 | 45.00 | 44.37 | 45.00 | 44.77 | 1.19% | 1,300 |
| Sep 25, 2025 | 44.04 | 44.47 | 44.04 | 44.47 | 44.24 | 1.49% | 22 |
| Sep 24, 2025 | 43.78 | 43.82 | 43.78 | 43.82 | 43.59 | -0.38% | 1 |
| Sep 23, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.75 | -0.66% | - |
| Sep 22, 2025 | 44.44 | 44.44 | 44.27 | 44.27 | 44.04 | -0.43% | 320 |
| Sep 19, 2025 | 44.26 | 44.46 | 44.26 | 44.46 | 44.23 | 1.05% | 32 |
| Sep 18, 2025 | 43.75 | 44.00 | 43.75 | 44.00 | 43.77 | 1.10% | 755 |
| Sep 17, 2025 | 42.69 | 43.52 | 42.69 | 43.52 | 43.30 | 2.17% | 500 |
| Sep 16, 2025 | 42.97 | 42.97 | 42.47 | 42.60 | 42.38 | -1.29% | 750 |
| Sep 15, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 42.93 | 0.01% | - |
| Sep 12, 2025 | 43.35 | 43.35 | 43.15 | 43.15 | 42.92 | 0.71% | 104 |
| Sep 11, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.62 | -0.08% | - |
| Sep 10, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.65 | 1.88% | - |
| Sep 9, 2025 | 41.94 | 42.09 | 41.94 | 42.09 | 41.87 | 0.15% | 135 |
| Sep 8, 2025 | 42.47 | 42.52 | 42.02 | 42.02 | 41.80 | -2.73% | 3,099 |
| Sep 5, 2025 | 43.10 | 43.20 | 43.10 | 43.20 | 42.98 | -0.07% | 200 |
| Sep 4, 2025 | 42.97 | 43.23 | 42.97 | 43.23 | 42.77 | 0.09% | 254 |
| Sep 3, 2025 | 43.17 | 43.19 | 43.17 | 43.19 | 42.73 | 0.09% | 46 |
| Sep 2, 2025 | 43.34 | 43.34 | 43.15 | 43.15 | 42.69 | -0.46% | 40 |
| Sep 1, 2025 | 43.16 | 43.51 | 43.16 | 43.35 | 42.89 | 0.65% | 530 |
| Aug 29, 2025 | 43.21 | 43.21 | 43.07 | 43.07 | 42.61 | -0.53% | 43 |
| Aug 28, 2025 | 43.29 | 43.32 | 43.29 | 43.30 | 42.84 | -0.26% | 400 |
| Aug 27, 2025 | 43.31 | 43.42 | 43.30 | 43.42 | 42.95 | 2.26% | 546 |
| Aug 26, 2025 | 42.50 | 42.50 | 42.46 | 42.46 | 42.00 | 0.37% | 10 |
| Aug 25, 2025 | 42.31 | 42.31 | 42.22 | 42.30 | 41.85 | 1.49% | 200 |
| Aug 22, 2025 | 41.62 | 41.68 | 41.58 | 41.68 | 41.23 | 0.88% | 27 |
| Aug 21, 2025 | 41.49 | 41.49 | 41.32 | 41.32 | 40.87 | -0.34% | 999 |
| Aug 20, 2025 | 41.35 | 41.46 | 41.17 | 41.46 | 41.01 | 0.94% | 693 |
| Aug 19, 2025 | 41.02 | 41.07 | 40.93 | 41.07 | 40.63 | 2.52% | 565 |
| Aug 18, 2025 | 40.10 | 40.10 | 40.06 | 40.06 | 39.63 | -2.11% | 95 |
| Aug 15, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.49 | 0.59% | - |
| Aug 14, 2025 | 40.40 | 40.69 | 40.40 | 40.69 | 40.25 | -0.01% | 500 |
| Aug 13, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.25 | 1.98% | 100 |
| Aug 12, 2025 | 39.74 | 39.92 | 39.74 | 39.90 | 39.47 | 0.90% | 1,288 |
| Aug 11, 2025 | 39.41 | 39.55 | 39.41 | 39.55 | 39.12 | 0.24% | 205 |
| Aug 8, 2025 | 38.70 | 39.45 | 38.70 | 39.45 | 39.03 | 0.32% | 3,348 |
| Aug 7, 2025 | 38.92 | 39.33 | 38.92 | 39.33 | 38.90 | 0.42% | 717 |
| Aug 6, 2025 | 39.45 | 39.48 | 39.16 | 39.16 | 38.74 | 0.41% | 312 |
| Aug 5, 2025 | 39.76 | 39.76 | 39.00 | 39.00 | 38.58 | -1.92% | 274 |
| Aug 4, 2025 | 39.57 | 39.77 | 39.57 | 39.77 | 39.34 | 0.48% | 343 |
| Aug 1, 2025 | 41.19 | 41.19 | 39.58 | 39.58 | 39.15 | -4.74% | 128 |
| Jul 31, 2025 | 41.64 | 41.77 | 41.50 | 41.55 | 41.10 | -1.11% | 2,360 |
| Jul 30, 2025 | 41.48 | 42.01 | 41.48 | 42.01 | 41.56 | 0.91% | 2,740 |
| Jul 29, 2025 | 41.66 | 41.92 | 41.63 | 41.63 | 41.18 | 0.04% | 99 |
| Jul 28, 2025 | 41.45 | 41.62 | 41.45 | 41.62 | 41.17 | 0.80% | 12 |
| Jul 25, 2025 | 41.25 | 41.29 | 41.23 | 41.29 | 40.84 | -0.52% | 178 |
| Jul 24, 2025 | 41.04 | 41.50 | 40.88 | 41.50 | 41.06 | 1.26% | 1,210 |
| Jul 23, 2025 | 40.95 | 40.99 | 40.82 | 40.99 | 40.55 | 0.94% | 695 |
| Jul 22, 2025 | 40.55 | 40.61 | 40.55 | 40.61 | 40.17 | - | 300 |
| Jul 21, 2025 | 40.84 | 40.84 | 40.61 | 40.61 | 40.17 | 0.42% | 236 |