Bank of America Corp (NCB.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 02 May 2024 | 34.51 | 34.56 | 34.51 | 34.56 | 34.56 | 65 |
| 30 Apr 2024 | 35.01 | 35.03 | 34.67 | 34.67 | 34.67 | 238 |
| 29 Apr 2024 | 35.06 | 35.19 | 34.94 | 34.94 | 34.94 | - |
| 26 Apr 2024 | 35.30 | 35.65 | 35.20 | 35.47 | 35.47 | 524 |
| 25 Apr 2024 | 35.54 | 35.68 | 35.54 | 35.67 | 35.67 | 250 |
| 24 Apr 2024 | 35.85 | 35.90 | 35.69 | 35.83 | 35.83 | 220 |
| 23 Apr 2024 | 35.31 | 35.81 | 35.31 | 35.68 | 35.68 | 1,118 |
| 22 Apr 2024 | 34.71 | 35.20 | 34.71 | 35.20 | 35.20 | 555 |
| 19 Apr 2024 | 33.46 | 34.74 | 33.46 | 34.56 | 34.56 | 305 |
| 18 Apr 2024 | 33.00 | 33.73 | 33.00 | 33.53 | 33.53 | - |
| 17 Apr 2024 | 32.67 | 33.33 | 32.67 | 33.33 | 33.33 | 1,110 |
| 16 Apr 2024 | 33.71 | 34.29 | 32.44 | 32.69 | 32.69 | 519 |
| 15 Apr 2024 | 33.67 | 33.88 | 33.67 | 33.71 | 33.71 | 46 |
| 12 Apr 2024 | 33.92 | 34.08 | 33.92 | 34.08 | 34.08 | 393 |
| 11 Apr 2024 | 34.00 | 34.06 | 33.91 | 33.91 | 33.91 | 30 |
| 10 Apr 2024 | 34.71 | 34.74 | 34.14 | 34.14 | 34.14 | 110 |
| 09 Apr 2024 | 34.49 | 34.53 | 34.49 | 34.52 | 34.52 | 170 |
| 08 Apr 2024 | 34.20 | 34.30 | 34.20 | 34.30 | 34.30 | 395 |
| 05 Apr 2024 | 34.12 | 34.12 | 34.08 | 34.08 | 34.08 | 50 |
| 04 Apr 2024 | 34.61 | 34.61 | 34.56 | 34.56 | 34.56 | 300 |
| 03 Apr 2024 | 34.52 | 34.56 | 34.52 | 34.56 | 34.56 | 291 |
| 02 Apr 2024 | 34.96 | 34.96 | 34.74 | 34.74 | 34.74 | 1,875 |
| 28 Mar 2024 | 34.76 | 35.06 | 34.76 | 35.06 | 35.06 | 75 |
| 27 Mar 2024 | 34.36 | 34.52 | 34.36 | 34.52 | 34.52 | 40 |
| 26 Mar 2024 | 33.94 | 34.00 | 33.94 | 34.00 | 34.00 | 500 |
| 25 Mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 22 Mar 2024 | 34.56 | 34.82 | 34.22 | 34.34 | 34.34 | 360 |
| 21 Mar 2024 | 33.74 | 34.46 | 33.74 | 34.42 | 34.42 | 200 |
| 20 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 19 Mar 2024 | 33.10 | 33.50 | 33.10 | 33.14 | 33.14 | 355 |
| 18 Mar 2024 | 32.54 | 33.10 | 32.54 | 33.10 | 33.10 | - |
| 15 Mar 2024 | 32.72 | 33.04 | 32.72 | 33.04 | 33.04 | 600 |
| 14 Mar 2024 | 33.02 | 33.10 | 33.02 | 33.10 | 33.10 | 60 |
| 13 Mar 2024 | 32.88 | 32.92 | 32.84 | 32.92 | 32.92 | 1,000 |
| 12 Mar 2024 | 32.84 | 33.04 | 32.84 | 32.92 | 32.92 | - |
| 11 Mar 2024 | 32.48 | 32.48 | 32.44 | 32.44 | 32.44 | 450 |
| 08 Mar 2024 | 32.50 | 32.80 | 32.50 | 32.60 | 32.60 | - |
| 07 Mar 2024 | 32.38 | 32.58 | 32.38 | 32.58 | 32.58 | 60 |
| 06 Mar 2024 | 32.56 | 32.72 | 32.42 | 32.42 | 32.42 | 8 |
| 05 Mar 2024 | 32.28 | 32.80 | 32.28 | 32.68 | 32.68 | 250 |
| 04 Mar 2024 | 31.54 | 32.50 | 31.54 | 32.34 | 32.34 | - |
| 01 Mar 2024 | 31.84 | 31.84 | 31.78 | 31.78 | 31.78 | 26 |
| 29 Feb 2024 | 31.38 | 31.82 | 31.38 | 31.82 | 31.82 | 520 |
| 29 Feb 2024 | 0.24 Dividend | |||||
| 28 Feb 2024 | 31.60 | 31.90 | 31.50 | 31.82 | 31.58 | 694 |
| 27 Feb 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.67 | - |
| 26 Feb 2024 | 31.16 | 31.16 | 31.16 | 31.16 | 30.92 | - |
| 23 Feb 2024 | 31.00 | 31.02 | 31.00 | 31.02 | 30.79 | 1,400 |
| 22 Feb 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 30.89 | - |
| 21 Feb 2024 | 31.36 | 31.36 | 31.34 | 31.34 | 31.10 | 350 |
| 20 Feb 2024 | 31.52 | 31.52 | 31.36 | 31.36 | 31.12 | - |
| 19 Feb 2024 | 31.50 | 31.50 | 31.46 | 31.46 | 31.22 | 167 |
| 16 Feb 2024 | 31.54 | 31.60 | 31.54 | 31.60 | 31.36 | - |
| 15 Feb 2024 | 30.78 | 30.94 | 30.78 | 30.94 | 30.71 | 1,305 |
| 14 Feb 2024 | 30.54 | 30.80 | 30.54 | 30.80 | 30.57 | 75 |
| 13 Feb 2024 | 31.14 | 31.16 | 31.14 | 31.16 | 30.92 | 833 |
| 12 Feb 2024 | 30.54 | 31.12 | 30.54 | 31.12 | 30.89 | 134 |
| 09 Feb 2024 | 30.68 | 30.70 | 30.66 | 30.66 | 30.43 | 30 |
| 08 Feb 2024 | 30.86 | 30.86 | 30.72 | 30.72 | 30.49 | 138 |
| 07 Feb 2024 | 30.64 | 30.80 | 30.64 | 30.80 | 30.57 | 370 |
| 06 Feb 2024 | 30.56 | 30.76 | 30.56 | 30.76 | 30.53 | 130 |
| 05 Feb 2024 | 31.00 | 31.02 | 30.96 | 30.96 | 30.73 | 100 |
| 02 Feb 2024 | 30.88 | 30.90 | 30.88 | 30.90 | 30.67 | - |
| 01 Feb 2024 | 31.52 | 31.52 | 30.52 | 30.52 | 30.29 | 663 |
| 31 Jan 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 31.86 | - |
| 30 Jan 2024 | 31.26 | 32.14 | 31.26 | 32.08 | 31.84 | 973 |
| 29 Jan 2024 | 30.78 | 30.84 | 30.78 | 30.84 | 30.61 | - |
| 26 Jan 2024 | 30.60 | 30.76 | 30.60 | 30.74 | 30.51 | 400 |
| 25 Jan 2024 | 30.36 | 30.36 | 30.24 | 30.24 | 30.01 | 500 |
| 24 Jan 2024 | 30.14 | 30.28 | 30.14 | 30.28 | 30.05 | 140 |
| 23 Jan 2024 | 29.60 | 30.18 | 29.60 | 30.18 | 29.95 | 84 |
| 22 Jan 2024 | 29.54 | 29.86 | 29.54 | 29.86 | 29.63 | 180 |
| 19 Jan 2024 | 29.08 | 29.26 | 29.08 | 29.26 | 29.04 | 45 |
| 18 Jan 2024 | 29.06 | 29.16 | 28.98 | 29.16 | 28.94 | - |
| 17 Jan 2024 | 29.40 | 29.40 | 29.10 | 29.26 | 29.04 | 425 |
| 16 Jan 2024 | 30.02 | 30.02 | 29.78 | 29.78 | 29.56 | 450 |
| 15 Jan 2024 | 29.96 | 29.96 | 29.82 | 29.82 | 29.60 | 74 |
| 12 Jan 2024 | 30.08 | 30.10 | 28.80 | 29.50 | 29.28 | 206 |
| 11 Jan 2024 | 30.62 | 30.62 | 30.10 | 30.10 | 29.87 | 69 |
| 10 Jan 2024 | 30.72 | 30.72 | 30.44 | 30.48 | 30.25 | 524 |
| 09 Jan 2024 | 31.10 | 31.10 | 30.74 | 30.82 | 30.59 | 31 |
| 08 Jan 2024 | 31.40 | 31.44 | 30.86 | 30.86 | 30.63 | 191 |
| 05 Jan 2024 | 30.94 | 30.94 | 30.90 | 30.90 | 30.67 | 1,307 |
| 04 Jan 2024 | 30.68 | 31.18 | 30.68 | 31.00 | 30.77 | 169 |
| 03 Jan 2024 | 30.86 | 30.92 | 30.66 | 30.72 | 30.49 | 194 |
| 02 Jan 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 30.77 | 396 |
| 29 Dec 2023 | 30.68 | 30.68 | 30.54 | 30.54 | 30.31 | 3 |
| 28 Dec 2023 | 30.50 | 30.50 | 30.40 | 30.40 | 30.17 | 35 |
| 27 Dec 2023 | 30.62 | 30.70 | 30.36 | 30.36 | 30.13 | 261 |
| 22 Dec 2023 | 30.10 | 30.10 | 30.00 | 30.00 | 29.77 | 1,000 |
| 21 Dec 2023 | 30.22 | 30.26 | 30.22 | 30.26 | 30.03 | 60 |
| 20 Dec 2023 | 30.56 | 30.56 | 30.52 | 30.52 | 30.29 | 20 |
| 19 Dec 2023 | 30.50 | 30.50 | 30.10 | 30.26 | 30.03 | 191 |
| 18 Dec 2023 | 30.74 | 30.76 | 30.60 | 30.60 | 30.37 | 8,450 |
| 15 Dec 2023 | 30.88 | 31.30 | 30.78 | 30.78 | 30.55 | 1,265 |
| 14 Dec 2023 | 29.40 | 30.84 | 29.40 | 30.66 | 30.43 | 8,395 |
| 13 Dec 2023 | 28.52 | 28.54 | 28.48 | 28.54 | 28.32 | 4,020 |
| 12 Dec 2023 | 28.62 | 28.62 | 28.42 | 28.46 | 28.25 | - |
| 11 Dec 2023 | 29.08 | 29.08 | 28.68 | 28.68 | 28.46 | 1,578 |
| *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.